ISHARES IBOXX $ HIGH YIELD COR $95.74

up +0.18


21/5/2013 04:21 PM  |  NYSEARCA : HYG  |  Industries :
Type:

HYG historical data

Date Open High Low Close Volume
12/17/2008 66.38 68.10 65.60 67.70 16715
12/16/2008 66.01 66.03 64.60 66.01 5237
12/15/2008 64.42 65.64 64.42 64.81 6113
12/12/2008 64.35 65.30 64.05 65.15 3200
12/11/2008 64.53 65.00 64.26 64.26 9145
12/10/2008 65.06 65.13 64.00 64.76 3791
12/9/2008 65.21 65.34 64.50 64.81 6318
12/8/2008 64.55 65.38 63.80 65.30 7037
12/5/2008 64.12 64.55 63.50 64.55 4855
12/4/2008 64.91 65.00 64.17 64.52 2142
12/3/2008 64.80 64.93 64.41 64.90 2478
12/2/2008 65.27 65.27 64.25 64.89 5017
12/1/2008 65.11 65.66 63.67 64.20 4097
11/28/2008 65.38 66.53 65.38 66.25 4207
11/26/2008 66.06 66.54 65.10 66.50 2564
11/25/2008 65.84 65.84 63.77 64.99 3135
11/24/2008 65.16 65.69 64.03 64.32 2325
11/21/2008 64.92 65.27 63.21 64.03 2385
11/20/2008 65.02 65.34 62.50 63.40 6064
11/19/2008 67.04 67.77 65.06 65.58 1741
11/18/2008 69.00 69.44 67.60 67.90 1747
11/17/2008 70.45 70.94 69.11 69.36 1572
11/14/2008 71.38 71.38 70.00 70.45 1152
11/13/2008 71.12 71.86 70.67 71.32 2119
11/12/2008 72.69 72.69 71.54 71.70 1294
11/11/2008 73.59 73.59 72.05 72.73 1071
11/10/2008 73.05 73.42 72.00 72.86 1486
11/7/2008 72.63 72.94 72.00 72.85 2210
11/6/2008 71.01 72.50 71.00 72.10 1981
11/5/2008 72.78 73.22 72.00 72.10 3921
11/4/2008 72.78 72.78 71.75 72.70 4303
11/3/2008 72.26 72.26 71.70 71.89 1689
10/31/2008 71.60 72.26 71.59 72.00 1265
10/30/2008 70.95 71.97 70.50 71.97 1699
10/29/2008 67.41 71.00 67.41 70.05 3187
10/28/2008 67.69 68.70 67.00 67.00 1586
10/27/2008 70.04 70.38 66.25 66.25 13136
10/24/2008 70.40 70.80 69.06 69.80 1556
10/23/2008 70.40 71.89 70.10 71.59 1577
10/22/2008 71.68 71.68 70.27 70.40 1133
10/21/2008 71.22 72.89 70.46 70.99 3983
10/20/2008 71.55 71.80 70.00 71.40 14602
10/17/2008 70.51 70.84 69.50 70.00 1207
10/16/2008 74.32 74.33 70.00 70.85 1674
10/15/2008 75.99 75.99 71.88 73.64 3749
10/14/2008 78.25 79.33 75.50 77.00 3723
10/13/2008 70.55 76.50 70.46 76.50 2300
10/10/2008 71.37 71.37 63.96 68.14 2743
10/9/2008 75.20 78.26 73.01 73.01 1138
10/8/2008 76.62 78.20 74.22 74.75 1578
10/7/2008 79.51 82.67 77.89 78.01 2408
10/6/2008 80.50 81.75 77.55 79.35 1342
10/3/2008 83.23 83.76 81.75 82.34 514
10/2/2008 84.87 84.87 81.01 82.64 2309
9/30/2008 82.51 82.64 80.60 82.00 1132
9/29/2008 86.23 86.23 76.00 79.22 1747
9/26/2008 85.48 86.94 84.93 86.20 509
9/25/2008 88.85 88.85 86.50 86.50 736
9/24/2008 88.05 89.69 88.05 88.76 577
9/23/2008 89.57 89.75 87.00 87.97 642
9/22/2008 89.10 90.20 88.60 88.84 346
9/19/2008 89.00 92.05 88.10 88.92 778
9/18/2008 82.99 88.20 81.41 87.80 2264
9/17/2008 86.17 86.40 79.25 81.38 2831
9/16/2008 87.04 87.41 82.24 86.58 2838
9/15/2008 91.88 91.88 88.00 88.62 3778
9/12/2008 91.88 92.03 91.48 92.00 1211
9/11/2008 92.17 92.34 91.66 92.00 1016
9/10/2008 92.48 92.48 92.00 92.00 612
9/9/2008 92.57 92.91 92.20 92.51 1687
9/8/2008 93.14 93.14 92.15 92.31 593
9/5/2008 92.26 92.43 91.52 92.42 624
9/4/2008 92.50 92.50 92.31 92.50 467
9/3/2008 92.00 92.10 91.83 92.10 502
9/2/2008 92.24 92.53 91.62 91.80 572
8/29/2008 92.45 92.59 92.00 92.40 595
8/28/2008 92.38 92.42 92.02 92.23 741
8/27/2008 92.38 92.38 91.83 92.10 684
8/26/2008 92.56 92.56 91.90 92.00 2599
8/25/2008 92.11 92.52 92.11 92.50 606
8/22/2008 92.45 92.75 92.00 92.00 583
8/21/2008 92.37 92.60 92.25 92.53 1031
8/19/2008 92.65 92.75 92.25 92.68 1014
8/18/2008 92.75 92.99 92.02 92.50 911
8/15/2008 92.44 92.74 92.42 92.71 399
8/14/2008 92.40 92.50 92.16 92.50 584
8/13/2008 92.30 92.50 92.00 92.50 472
8/12/2008 92.18 92.47 91.90 92.36 950
8/11/2008 91.85 92.15 91.36 92.00 498
8/8/2008 92.07 92.28 91.97 92.26 623
8/7/2008 92.17 92.26 92.00 92.10 427
8/6/2008 92.26 92.35 92.00 92.21 442
8/5/2008 92.33 93.70 92.02 92.83 706
8/4/2008 92.38 92.48 92.04 92.18 758
8/1/2008 92.70 93.07 92.40 92.82 252
7/31/2008 93.37 93.90 93.00 93.90 820
7/30/2008 93.35 93.74 93.00 93.71 1039
7/29/2008 93.56 93.83 93.20 93.69 659
7/28/2008 93.44 93.73 93.30 93.67 752
7/25/2008 93.75 94.53 93.70 93.99 1880
Marketplace
Trading Center