$90.47 +0.07 (%) iSh iBoxx HYCB Shs - NYSEARCA

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HYG historical data

Date Open High Low Close Volume
11/4/201091.0791.9791.0691.891,495,780
11/3/201090.4590.8090.3490.711,301,540
11/2/201090.2090.4290.0790.41859,734
11/1/201090.3090.4089.9589.97921,336
10/29/201090.8190.9090.6690.74898,090
10/28/201090.8990.9090.5590.701,078,540
10/27/201090.7090.8090.5390.65910,648
10/26/201090.5990.7790.5590.75568,069
10/25/201090.4790.7790.4590.611,051,490
10/22/201090.0790.2890.0190.26417,941
10/21/201090.0990.1289.8589.85520,996
10/20/201089.8290.0289.6489.99965,529
10/19/201089.7989.9589.6889.71601,717
10/18/201089.9590.1089.7289.72516,280
10/15/201089.7990.0089.7489.84524,185
10/14/201090.1290.1389.5589.61994,364
10/13/201089.9390.2589.8290.04880,245
10/12/201089.7789.9589.6789.74855,154
10/11/201089.6689.8989.6389.82644,842
10/8/201089.4689.6889.3689.631,524,760
10/7/201089.3589.5089.1389.331,372,190
10/6/201089.2289.3389.0589.151,990,170
10/5/201089.2589.3289.0689.23993,485
10/4/201089.2889.2888.8988.912,490,570
10/1/201089.2189.3388.9989.22837,744
9/30/201089.4889.7489.2389.692,290,800
9/29/201089.2089.4189.1189.24826,505
9/28/201089.1689.1688.8089.031,039,370
9/27/201088.9389.0888.8488.90615,819
9/24/201088.5388.8988.5388.75917,120
9/23/201088.5088.5288.2588.40758,834
9/22/201089.1089.1088.6288.63832,644
9/21/201089.2389.2388.8788.99810,841
9/20/201089.1089.2289.0589.14631,883
9/17/201089.0589.0588.9089.00922,789
9/16/201088.7488.9088.6588.84751,348
9/15/201088.4788.7488.4788.69570,806
9/14/201088.7888.7888.5288.77658,630
9/13/201088.5888.8288.4588.791,103,410
9/10/201088.2388.3788.0288.33957,563
9/9/201088.1388.1387.8388.10789,297
9/8/201087.7387.8687.6687.75835,485
9/7/201087.6887.7487.3587.73883,458
9/3/201087.7387.8687.4887.86999,565
9/2/201087.5287.6187.3487.60603,843
9/1/201086.9187.4686.8987.461,697,820
8/31/201087.2087.3887.1087.151,154,700
8/30/201087.0387.4387.0387.18620,700
8/27/201087.2087.4386.9187.021,301,900
8/26/201087.2287.4486.8087.031,012,300
8/25/201087.2087.3286.7987.15788,300
8/24/201087.5187.5787.2587.271,000,700
8/23/201087.8087.8187.5787.73633,200
8/20/201087.5287.7787.4687.73557,600
8/19/201087.7087.8187.2887.52882,700
8/18/201087.6087.7687.5087.70716,900
8/17/201087.5587.7887.4787.55860,700
8/16/201086.9987.4786.9887.221,087,500
8/13/201086.9787.3386.6587.11776,200
8/12/201086.6587.1486.2086.731,261,500
8/11/201087.5987.7086.9087.031,558,500
8/10/201088.2388.3087.9588.181,271,400
8/9/201088.5988.5988.0988.211,266,100
8/6/201088.3488.3987.8788.37830,200
8/5/201088.3488.4188.1588.39708,000
8/4/201088.5888.5988.2988.431,844,100
8/3/201088.1788.6388.0988.481,705,800
8/2/201088.3988.5588.2088.481,021,500
7/30/201088.6088.8788.3588.621,038,600
7/29/201088.8888.9388.5888.85628,800
7/28/201088.8888.9588.5288.58603,000
7/27/201088.9989.1088.4888.77887,000
7/26/201088.8088.9688.4788.89887,100
7/23/201088.3988.8588.0488.85985,300
7/22/201087.9588.4687.9588.45809,200
7/21/201088.0888.4487.3787.671,376,000
7/20/201087.0088.1686.8687.712,442,700
7/19/201086.9887.2286.7387.01555,900
7/16/201087.1987.2186.4886.721,215,200
7/15/201086.9687.3086.9287.25565,800
7/14/201087.0587.2686.8887.12640,300
7/13/201086.7587.3586.5287.201,464,800
7/12/201086.7186.7285.8686.53786,400
7/9/201086.8086.8086.4786.60778,700
7/8/201086.6686.8486.1286.801,525,100
7/7/201085.3886.4885.2086.401,173,800
7/6/201085.2185.4184.8685.371,176,500
7/2/201084.5685.1584.5084.70880,300
7/1/201084.4684.7283.4684.682,043,900
6/30/201084.8585.1284.5184.901,111,200
6/29/201085.5785.5884.5385.031,354,300
6/28/201085.8286.2085.6785.89682,100
6/25/201085.6385.7485.2585.70536,400
6/24/201085.7285.7785.2085.31613,500
6/23/201086.0386.0985.2985.90882,200
6/22/201086.5086.6085.6285.961,010,900
6/21/201086.7786.8286.4786.581,094,300
6/18/201085.9886.3385.9386.27734,200
6/17/201085.5085.9485.3685.901,096,900
6/16/201084.9985.3284.8085.261,877,100
Trading Center