$87.04 +0.05 (%) iSh iBoxx HYCB Shs -

Aug. 30, 2016 | 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
4/7/201681.2281.4181.0681.1511,306,100
4/6/201681.0181.6280.9881.5513,935,000
4/5/201680.8281.0780.7880.8713,254,500
4/4/201681.2681.5181.0881.179,269,660
4/1/201680.9881.5180.8081.3710,822,400
3/31/201681.4981.9081.4881.699,436,740
3/30/201681.4481.7181.3981.5811,796,400
3/29/201680.7481.3280.6881.2911,348,400
3/28/201681.2681.4380.9480.9811,298,900
3/24/201681.1281.4981.0881.3513,497,800
3/23/201682.0782.0781.6881.7111,354,200
3/22/201682.1482.2581.9882.098,941,230
3/21/201682.3982.4682.1482.3112,653,600
3/18/201682.3082.6182.2882.4012,922,000
3/17/201681.8882.3581.7282.2118,423,000
3/16/201680.9381.9980.8281.6921,567,100
3/15/201681.4081.4881.1281.1516,442,600
3/14/201681.8882.0681.5381.9112,512,400
3/11/201681.7282.2681.6482.1418,662,700
3/10/201681.0681.1980.5581.1618,167,000
3/9/201680.5580.7080.3680.607,699,590
3/8/201680.7980.8580.3680.4017,813,700
3/7/201680.6881.0080.6780.9712,656,200
3/4/201680.7881.2480.5080.8718,029,900
3/3/201680.2780.8779.9980.6412,018,400
3/2/201680.5080.6180.2280.3714,987,400
3/1/201679.8381.0179.5480.9224,023,200
2/29/201679.2880.1379.2680.0823,746,800
2/26/201678.9579.3078.8679.2312,060,200
2/25/201678.3378.7378.0678.7010,699,100
2/24/201677.5678.3777.4678.2813,622,100
2/23/201678.0678.2877.7478.1516,809,700
2/22/201678.0478.3577.9578.3113,826,600
2/19/201677.1577.6877.0577.6412,879,900
2/18/201677.7077.7577.4477.4913,247,300
2/17/201677.1877.5977.1177.4216,353,000
2/16/201676.8177.0376.7076.7914,106,000
2/12/201675.8676.7975.7776.7217,751,500
2/11/201675.3575.8775.0975.5922,158,200
2/10/201676.4176.7375.9576.1013,086,000
2/9/201676.0976.5675.8776.2118,685,000
2/8/201676.7776.8076.2876.5015,649,900
2/5/201677.9977.9977.2877.4114,632,300
2/4/201678.2278.3977.9378.008,989,920
2/3/201678.1178.4077.6378.2515,465,200
2/2/201678.0578.2277.8377.8715,442,200
2/1/201678.7678.7978.3178.438,865,480
1/29/201679.2079.4579.1379.2914,218,700
1/28/201679.1179.2978.7479.0314,622,600
1/27/201678.7279.0878.3878.6314,563,000
1/26/201678.3678.7978.1878.7512,010,900
1/25/201678.5978.7478.0378.0516,448,400
1/22/201678.4078.9278.2478.8317,653,100
1/21/201677.1277.9676.8077.6420,065,800
1/20/201677.0377.4275.8277.1225,973,500
1/19/201677.9578.1377.3977.6415,975,700
1/15/201677.6778.6877.4277.9127,309,900
1/14/201678.6679.0478.2878.9518,572,700
1/13/201679.5479.6278.4978.6020,352,700
1/12/201679.8979.9579.3079.4815,217,700
1/11/201679.8679.9579.3179.4016,917,700
1/8/201680.0480.2279.5079.5217,902,100
1/7/201679.6780.0079.6279.7311,004,700
1/6/201679.9380.3379.9380.2511,320,100
1/5/201680.3480.5380.0780.2511,491,300
1/4/201680.0180.1679.6780.1014,787,800
12/31/201580.4880.8880.3980.587,935,220
12/30/201580.3780.6480.1880.5313,145,300
12/29/201580.1680.5380.1580.477,485,500
12/28/201580.2480.2579.8880.017,151,570
12/24/201580.3580.7080.2780.495,284,320
12/23/201580.5180.8980.4280.7512,824,900
12/22/201579.4080.2679.3680.2412,569,500
12/21/201579.7079.9079.0779.2814,468,700
12/18/201579.5679.7979.3479.5323,548,900
12/17/201580.7080.8179.8079.8317,345,300
12/16/201580.3980.8980.0680.7330,575,300
12/15/201579.8080.4579.7680.1236,337,800
12/14/201579.4079.5178.2178.8338,540,500
12/11/201580.5480.5478.6279.5254,233,300
12/10/201581.2781.5781.0081.1414,206,800
12/9/201581.0681.7081.0581.4816,703,900
12/8/201581.4381.6280.9681.0625,199,100
12/7/201582.3382.5082.0282.0811,989,900
12/4/201582.8082.9382.5082.6614,027,900
12/3/201582.9283.1382.7282.8515,290,200
12/2/201583.1883.4483.0383.0711,871,300
12/1/201582.8583.2882.8083.249,849,210
11/30/201583.1083.1582.9983.055,356,280
11/27/201583.0283.1582.9483.102,259,910
11/25/201582.8482.9982.8482.977,132,470
11/24/201582.6582.9182.5782.889,530,050
11/23/201582.7482.8982.6982.775,138,870
11/20/201582.8883.2182.8182.849,763,680
11/19/201583.3383.4982.8582.869,428,300
11/18/201583.4083.6683.4083.617,479,020
11/17/201583.6083.7483.3783.459,106,440
11/16/201582.9183.4482.8183.398,228,170
11/13/201583.2883.3682.9983.007,487,900
11/12/201583.4783.6883.2283.2411,570,600
Trading Center