ISHARES IBOXX $ HIGH YIELD COR $94.72

down -0.17


24/5/2013 01:24 PM  |  NYSEARCA : HYG  |  Industries :
Type:

HYG historical data

Date Open High Low Close Volume
5/18/2009 74.34 75.44 74.17 75.37 8310
5/15/2009 74.85 74.89 73.08 73.80 10071
5/14/2009 75.51 75.63 74.39 74.85 9663
5/13/2009 76.48 76.52 75.50 75.65 11187
5/12/2009 76.00 76.65 75.70 76.65 6823
5/11/2009 76.57 76.77 75.42 76.35 5310
5/8/2009 76.43 77.10 76.21 76.75 13758
5/7/2009 77.55 77.66 74.79 75.40 15468
5/6/2009 76.33 76.79 75.55 76.66 7386
5/5/2009 75.40 76.04 75.35 76.03 7998
5/4/2009 75.89 75.95 75.00 75.38 10434
5/1/2009 75.77 76.09 74.61 75.56 6094
4/30/2009 76.32 76.49 75.55 76.27 9195
4/29/2009 74.99 75.80 74.86 75.68 11679
4/28/2009 73.90 74.86 73.35 74.30 4602
4/27/2009 74.20 74.52 73.81 74.14 8134
4/24/2009 73.99 74.84 73.70 74.73 5225
4/23/2009 73.71 74.00 73.27 73.59 7013
4/22/2009 73.03 74.16 72.12 73.67 7152
4/21/2009 72.41 73.80 71.53 73.32 7024
4/20/2009 74.63 74.95 72.38 72.50 10031
4/17/2009 73.89 75.75 73.50 75.25 6830
4/16/2009 72.71 74.33 72.67 73.64 11095
4/15/2009 72.22 72.50 71.67 72.49 5017
4/14/2009 72.24 72.24 71.51 71.88 6170
4/13/2009 71.45 72.48 71.00 72.25 8018
4/9/2009 71.00 72.55 71.00 72.30 11238
4/8/2009 68.80 70.60 68.80 70.30 7216
4/7/2009 70.09 70.09 69.12 69.48 4599
4/6/2009 70.12 70.89 69.45 70.29 6482
4/3/2009 69.71 70.80 69.50 70.52 13556
4/2/2009 68.04 69.64 67.41 69.54 14696
4/1/2009 67.67 67.93 66.91 67.10 6543
3/31/2009 68.14 68.77 67.50 67.80 6327
3/30/2009 69.65 69.65 66.75 66.75 12999
3/27/2009 70.60 70.60 68.91 70.03 11579
3/26/2009 70.11 70.77 69.73 70.75 6602
3/25/2009 69.39 70.05 69.39 69.67 8007
3/24/2009 69.07 69.46 68.63 69.30 4250
3/23/2009 68.61 69.20 67.63 69.17 4612
3/20/2009 67.99 68.38 67.53 67.77 3949
3/19/2009 68.46 68.62 67.25 67.90 7118
3/18/2009 66.97 68.62 66.58 68.50 6110
3/17/2009 67.30 67.40 66.42 66.96 4601
3/16/2009 67.17 67.83 67.06 67.34 5146
3/13/2009 67.02 67.11 66.50 66.96 6323
3/12/2009 65.75 66.84 65.52 66.81 7628
3/11/2009 65.46 65.95 64.94 65.72 7695
3/10/2009 62.35 64.91 62.35 64.69 11114
3/9/2009 62.32 62.83 61.50 61.64 6451
3/6/2009 62.70 63.74 61.87 62.00 12168
3/5/2009 65.35 65.40 62.24 62.30 11179
3/4/2009 65.64 66.45 64.81 65.40 5729
3/3/2009 65.71 66.30 64.90 65.41 7527
3/2/2009 66.33 66.81 64.80 65.15 9936
2/27/2009 68.01 68.45 67.00 67.25 8247
2/26/2009 69.75 69.87 67.63 68.28 6032
2/25/2009 70.16 70.16 69.20 69.66 5676
2/24/2009 69.31 70.50 69.00 70.00 6473
2/23/2009 70.82 71.69 68.26 69.02 8845
2/20/2009 70.19 71.17 69.53 70.80 6477
2/19/2009 71.82 72.34 71.52 71.85 3853
2/18/2009 72.32 72.47 69.50 71.49 14146
2/17/2009 73.78 73.84 71.60 71.92 15211
2/13/2009 73.67 73.80 73.10 73.80 2991
2/12/2009 73.09 73.51 72.84 73.51 5092
2/11/2009 74.25 74.34 73.60 73.74 5921
2/10/2009 74.55 74.57 73.52 73.91 8310
2/9/2009 73.70 74.59 73.56 74.40 8314
2/6/2009 72.90 73.84 72.60 73.83 8309
2/5/2009 73.33 73.76 72.03 72.37 8366
2/4/2009 73.48 73.57 72.84 72.97 8915
2/3/2009 73.47 73.51 72.51 73.03 6421
2/2/2009 73.88 74.21 72.40 72.90 10379
1/30/2009 75.59 75.59 74.61 75.24 4698
1/29/2009 75.95 76.36 74.52 74.90 6852
1/28/2009 74.94 76.87 74.77 76.81 15494
1/27/2009 74.17 74.44 73.57 74.18 6375
1/26/2009 73.78 74.24 73.07 73.50 5736
1/23/2009 73.82 74.33 72.40 73.31 15561
1/22/2009 74.87 74.87 73.76 74.50 4548
1/21/2009 74.82 75.04 73.68 74.70 5342
1/20/2009 75.01 75.53 74.02 74.69 5441
1/16/2009 75.24 76.12 73.79 75.99 5748
1/15/2009 75.11 75.53 74.52 75.38 11225
1/14/2009 75.55 76.20 73.68 75.68 10060
1/13/2009 77.81 77.81 75.82 76.66 6135
1/12/2009 78.99 79.10 76.21 76.94 8677
1/9/2009 78.86 78.86 77.55 78.65 8266
1/8/2009 78.31 78.31 76.86 77.51 9721
1/7/2009 79.94 80.36 77.75 78.65 17481
1/6/2009 80.19 80.61 79.52 80.10 22670
1/5/2009 75.42 81.87 75.37 79.43 19075
1/2/2009 75.58 76.45 75.58 75.77 6736
12/31/2008 75.54 76.15 75.07 76.01 7074
12/30/2008 76.16 76.16 74.81 75.52 5301
12/29/2008 75.25 75.79 74.50 75.29 10200
12/26/2008 73.99 75.34 73.03 75.31 12912
12/24/2008 74.68 75.50 73.48 73.90 7877
12/23/2008 74.38 75.29 73.81 75.08 12204
Marketplace
Trading Center