iSh iBoxx HYCB Shs  $93.63

down -0.13


29/7/2014 04:00 PM  |  NYSEARCA : HYG
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HYG historical data

Date Open High Low Close Volume
3/10/201088.0288.3088.0088.26640,100
3/9/201087.8288.2387.8088.23630,700
3/8/201087.9788.1087.7987.85937,800
3/5/201087.5987.8487.2987.83975,700
3/4/201087.4387.4387.0887.31641,000
3/3/201087.2887.3887.0987.24986,700
3/2/201086.8887.2086.6987.151,291,700
3/1/201086.6986.7886.5086.591,468,700
2/26/201086.7587.2286.6687.17697,800
2/25/201086.2886.6586.0086.59503,300
2/24/201086.5786.9886.3586.581,046,900
2/23/201087.0287.1085.9586.251,015,100
2/22/201086.8987.0686.7186.881,596,100
2/19/201086.3786.7886.3086.771,485,500
2/18/201085.4986.3985.4986.191,153,400
2/17/201085.1785.4785.1385.381,400,100
2/16/201083.6785.0283.6784.731,061,200
2/12/201083.9684.1783.3883.90743,000
2/11/201083.9184.4283.3983.951,157,700
2/10/201084.7084.9283.6083.611,463,300
2/9/201084.8685.0584.4684.75853,700
2/8/201084.8085.1384.3984.581,202,300
2/5/201085.3385.3383.4484.953,261,900
2/4/201086.3086.3585.3885.451,762,500
2/3/201086.4086.7186.2286.68641,100
2/2/201086.2786.6186.0086.241,238,400
2/1/201085.9586.2885.6585.98924,600
1/29/201087.2787.2786.2286.231,356,900
1/28/201087.1187.2486.5586.67833,600
1/27/201086.9687.4286.9287.04876,400
1/26/201087.2087.4386.9087.01575,900
1/25/201087.2487.4486.7586.90711,200
1/22/201087.9988.0486.6186.771,394,300
1/21/201089.1689.1687.6087.601,416,700
1/20/201089.1589.2188.8688.99588,400
1/19/201089.0089.2088.9789.12796,800
1/15/201089.5089.5288.9989.08835,200
1/14/201089.4489.4889.2189.44394,500
1/13/201089.1089.4289.1089.34868,800
1/12/201089.5090.2989.0589.141,133,800
1/11/201089.5089.7189.4889.60895,700
1/8/201089.5689.8189.5189.68711,300
1/7/201089.3889.6389.1189.54955,900
1/6/201089.0489.2689.0089.18715,700
1/5/201088.7589.0888.4288.95732,900
1/4/201088.0088.5388.0088.531,316,800
12/31/200987.8487.9087.5887.84345,900
12/30/200987.5087.7887.4387.70421,500
12/29/200987.8587.9087.3087.33494,500
12/28/200988.7388.8088.2588.38532,300
12/24/200988.3988.7788.3088.64188,700
12/23/200988.1588.4588.1288.31440,000
12/22/200988.0088.1287.8788.10432,500
12/21/200987.8187.9487.6587.91646,700
12/18/200987.7887.8387.6187.65281,500
12/17/200987.6087.7887.4987.70350,100
12/16/200987.7587.7987.3187.75621,000
12/15/200987.6087.7087.2687.55417,500
12/14/200987.0087.7687.0087.641,132,600
12/11/200987.0087.0686.8486.94444,200
12/10/200986.6286.8986.6186.89400,900
12/9/200986.5286.6386.4386.46356,900
12/8/200986.3586.5086.1986.46358,900
12/7/200986.3486.4486.1686.36397,100
12/4/200986.2186.5686.2186.25532,000
12/3/200985.9386.2685.8685.90489,500
12/2/200985.7085.9685.6085.79537,300
12/1/200985.5985.8385.3585.70749,000
11/30/200985.6086.1085.6085.90674,000
11/27/200985.3685.8585.0585.62569,900
11/25/200986.2586.6586.2186.22548,800
11/24/200986.2686.3086.0586.18526,700
11/23/200986.2886.3786.1086.13428,500
11/20/200986.1486.3486.0086.22544,100
11/19/200986.2086.3085.8786.24679,600
11/18/200986.3686.4486.0686.06630,100
11/17/200986.4886.4886.1586.28438,300
11/16/200986.3386.6586.0586.30715,000
11/13/200985.8986.2585.7585.90491,000
11/12/200986.0986.1185.7586.07619,800
11/11/200985.9686.2085.8885.97509,400
11/10/200985.8785.9885.6685.92669,200
11/9/200985.7985.9885.7085.95571,300
11/6/200985.4785.6585.3785.61547,600
11/5/200985.6385.6685.2485.53507,000
11/4/200985.9086.0085.3085.46687,700
11/3/200984.5985.5884.5985.331,135,300
11/2/200984.9385.5784.6585.141,436,900
10/30/200986.0086.2184.8785.181,466,300
10/29/200985.1886.4585.0585.991,350,400
10/28/200986.3886.4884.7984.801,266,000
10/27/200986.9086.9086.0586.221,527,800
10/26/200986.6687.0486.6286.90779,700
10/23/200987.2087.2086.6186.85420,100
10/22/200986.6787.0086.4787.00646,100
10/21/200986.3386.9386.1586.34869,000
10/20/200986.1386.4386.0186.19419,200
10/19/200986.1786.2785.9586.03534,600
10/16/200986.0786.0985.6086.01443,000
10/15/200986.0786.1085.7586.02382,200
Trading Center