ISHARES IBOXX $ HIGH YIELD COR $94.89

down -0.26


23/5/2013 04:23 PM  |  NYSEARCA : HYG  |  Industries :
Type:

HYG historical data

Date Open High Low Close Volume
12/28/2012 93.01 93.24 92.86 92.95 24261
12/27/2012 93.05 93.20 92.89 93.20 23326
12/26/2012 93.00 93.14 92.79 93.01 22572
12/24/2012 93.43 93.55 93.19 93.29 12214
12/21/2012 93.44 93.68 93.44 93.63 31879
12/20/2012 93.60 93.91 93.59 93.90 31912
12/19/2012 93.74 93.74 93.57 93.57 25664
12/18/2012 93.77 93.81 93.58 93.67 34098
12/17/2012 93.32 93.70 93.32 93.62 21956
12/14/2012 93.36 93.50 93.26 93.26 27414
12/13/2012 93.60 93.80 93.30 93.33 48987
12/12/2012 93.55 93.80 93.44 93.66 33056
12/11/2012 93.53 93.71 93.35 93.38 32063
12/10/2012 93.50 93.50 93.17 93.29 21407
12/7/2012 93.45 93.50 93.16 93.21 22944
12/6/2012 93.15 93.39 93.15 93.35 22615
12/5/2012 93.27 93.29 92.85 93.18 45809
12/4/2012 92.99 93.17 92.85 93.03 31211
12/3/2012 92.86 93.03 92.66 93.03 54444
11/30/2012 92.90 93.15 92.87 93.05 32762
11/29/2012 92.73 92.95 92.60 92.91 38705
11/28/2012 92.41 92.74 92.24 92.50 65280
11/27/2012 92.26 92.57 92.26 92.48 41941
11/26/2012 92.31 92.39 92.01 92.39 21607
11/23/2012 92.25 92.44 92.11 92.37 10411
11/21/2012 92.00 92.23 91.97 92.06 29847
11/20/2012 92.08 92.18 91.84 92.09 40104
11/19/2012 91.23 92.12 91.21 92.08 94985
11/16/2012 90.76 91.00 90.53 90.93 47302
11/15/2012 90.55 90.92 90.09 90.67 69897
11/14/2012 91.46 91.50 90.64 90.71 50175
11/13/2012 91.28 91.38 91.07 91.21 43474
11/12/2012 91.49 91.57 91.32 91.42 20660
11/9/2012 91.28 91.68 91.25 91.39 39539
11/8/2012 91.96 92.16 91.50 91.55 58294
11/7/2012 92.25 92.27 91.80 91.85 36982
11/6/2012 92.43 92.52 92.27 92.40 14090
11/5/2012 92.40 92.59 92.11 92.26 33617
11/2/2012 92.66 92.75 92.39 92.41 28293
11/1/2012 92.18 92.63 92.06 92.54 20923
10/31/2012 92.48 92.67 92.44 92.59 29141
10/26/2012 92.73 92.79 92.28 92.48 45918
10/25/2012 92.92 92.96 92.60 92.70 20056
10/24/2012 92.84 92.87 92.50 92.55 43329
10/23/2012 92.70 92.81 92.50 92.63 39169
10/22/2012 93.00 93.19 92.92 92.98 30217
10/19/2012 93.37 93.42 92.88 92.96 20412
10/18/2012 93.35 93.53 93.30 93.43 16763
10/17/2012 93.40 93.56 93.30 93.48 29715
10/16/2012 93.06 93.33 92.94 93.27 35363
10/15/2012 92.76 92.97 92.58 92.93 23785
10/12/2012 92.44 92.76 92.31 92.51 36968
10/11/2012 92.20 92.37 92.12 92.35 28110
10/10/2012 92.15 92.21 91.80 91.85 54318
10/9/2012 92.51 92.51 92.05 92.07 57773
10/8/2012 92.26 92.40 92.19 92.33 11433
10/5/2012 92.78 92.79 92.28 92.46 25135
10/4/2012 92.23 92.57 92.18 92.51 18472
10/3/2012 91.97 92.35 91.91 92.12 32010
10/2/2012 91.84 91.97 91.64 91.89 31519
10/1/2012 92.27 92.27 91.60 91.66 53867
9/28/2012 92.66 92.67 92.29 92.30 36682
9/27/2012 92.18 92.74 92.00 92.74 38826
9/26/2012 92.18 92.20 91.48 91.74 65542
9/25/2012 93.05 93.10 92.13 92.20 57268
9/24/2012 93.02 93.12 92.94 93.03 18672
9/21/2012 93.47 93.47 93.03 93.15 31217
9/20/2012 93.63 93.64 93.27 93.28 21222
9/19/2012 93.94 93.94 93.72 93.72 33065
9/18/2012 93.83 93.92 93.62 93.84 40994
9/17/2012 93.78 93.98 93.70 93.80 30755
9/14/2012 93.90 94.04 93.71 93.88 34672
9/13/2012 93.33 93.91 93.26 93.89 59468
9/12/2012 93.13 93.31 93.08 93.29 19574
9/11/2012 92.43 93.01 92.43 93.01 44003
9/10/2012 92.48 92.71 92.32 92.38 21386
9/7/2012 92.50 92.60 92.37 92.53 34033
9/6/2012 91.86 92.38 91.86 92.37 33060
9/5/2012 91.91 91.92 91.76 91.83 15410
9/4/2012 91.87 91.87 91.56 91.82 39215
8/31/2012 92.25 92.40 92.09 92.33 18018
8/30/2012 92.08 92.18 92.00 92.09 20224
8/29/2012 92.13 92.17 92.00 92.13 16176
8/28/2012 92.07 92.15 91.95 92.00 17957
8/27/2012 92.12 92.22 91.92 92.08 18836
8/24/2012 91.77 92.16 91.69 92.15 20821
8/23/2012 91.77 91.85 91.61 91.74 11417
8/22/2012 91.76 91.87 91.68 91.76 18891
8/21/2012 91.73 91.86 91.70 91.85 25312
8/20/2012 91.56 91.70 91.41 91.65 23332
8/17/2012 91.49 91.65 91.39 91.54 22220
8/16/2012 91.34 91.58 91.08 91.54 29143
8/15/2012 91.73 91.73 91.20 91.20 25804
8/14/2012 91.50 91.79 91.47 91.64 23810
8/13/2012 91.41 91.50 91.25 91.50 20078
8/10/2012 91.42 91.58 91.31 91.45 15336
8/9/2012 91.62 91.66 91.38 91.53 29756
8/8/2012 91.58 91.71 91.48 91.52 31621
8/7/2012 91.82 91.90 91.36 91.46 36806
8/6/2012 91.65 91.99 91.64 91.64 28644
Marketplace
Trading Center