ISHARES IBOXX $ HIGH YIELD COR $91.64

down -1.39


19/6/2013 04:19 PM  |  NYSEARCA : HYG  |  Industries :
Type:

HYG historical data

Date Open High Low Close Volume
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
8/3/2012 91.60 91.90 91.57 91.70 46020
8/2/2012 91.46 91.59 91.15 91.32 45166
8/1/2012 91.41 91.69 91.15 91.69 35981
7/31/2012 91.95 91.99 91.54 91.70 35308
7/30/2012 91.90 91.95 91.65 91.92 38897
7/27/2012 91.37 91.94 91.37 91.92 55568
7/26/2012 90.89 91.42 90.83 91.38 43309
7/25/2012 90.89 90.93 90.44 90.45 28910
7/24/2012 91.12 91.16 90.57 90.64 34477
7/23/2012 90.84 91.29 90.58 91.20 45617
7/20/2012 91.51 91.61 91.23 91.35 27335
7/19/2012 91.51 91.89 91.48 91.78 47182
7/18/2012 91.13 91.55 91.09 91.55 39586
7/17/2012 91.00 91.19 90.69 91.17 40365
7/16/2012 90.69 91.03 90.66 90.74 21789
7/13/2012 90.91 91.13 90.76 91.09 23164
7/12/2012 90.93 90.96 90.46 90.81 19891
7/11/2012 90.86 91.08 90.64 91.01 31887
7/10/2012 91.20 91.34 90.60 90.72 18326
7/9/2012 90.99 91.24 90.89 91.12 19166
7/6/2012 90.74 91.13 90.70 91.09 26124
7/5/2012 91.00 91.41 90.72 91.21 22213
7/3/2012 90.95 91.26 90.83 91.20 19875
7/2/2012 90.80 90.87 90.40 90.87 38107
6/29/2012 90.98 91.29 90.78 91.29 33949
6/28/2012 90.19 90.49 90.08 90.43 30687
6/27/2012 90.06 90.46 90.06 90.44 19180
6/26/2012 90.11 90.12 89.66 89.90 23579
6/25/2012 89.81 90.05 89.67 90.03 33856
6/22/2012 89.87 90.28 89.85 90.17 32117
6/21/2012 90.40 90.70 89.42 89.56 48437
6/20/2012 90.18 90.34 89.82 90.30 37190
6/19/2012 89.69 90.11 89.34 89.95 28091
6/18/2012 89.09 89.34 89.00 89.32 36282
6/15/2012 89.00 89.38 89.00 89.29 26832
6/14/2012 88.49 89.24 88.43 89.13 38741
6/13/2012 88.60 88.92 88.26 88.47 35272
6/12/2012 88.41 88.82 88.26 88.73 36484
6/11/2012 88.90 88.99 88.10 88.11 52667
6/8/2012 88.33 88.90 88.19 88.69 37381
6/7/2012 88.50 88.74 88.04 88.35 54543
6/6/2012 87.49 88.04 87.31 88.02 23348
6/5/2012 86.54 87.38 86.45 87.09 29701
6/4/2012 86.54 86.85 86.43 86.54 31257
6/1/2012 86.58 87.16 86.36 86.47 59456
5/31/2012 88.80 88.80 87.75 87.77 107061
5/30/2012 88.73 88.81 88.53 88.71 25433
5/29/2012 88.53 89.25 88.45 89.11 43803
5/25/2012 88.57 88.64 88.09 88.14 16515
5/24/2012 88.25 88.65 88.25 88.42 21830
5/23/2012 88.29 88.68 87.95 88.40 43000
5/22/2012 88.76 89.11 88.38 88.49 36753
5/21/2012 87.69 88.56 87.68 88.50 42769
5/18/2012 88.01 88.29 87.48 87.59 65256
5/17/2012 88.82 88.83 87.37 87.59 88678
5/16/2012 89.81 90.05 88.79 88.82 62244
5/15/2012 90.10 90.18 89.70 89.70 52421
5/14/2012 90.50 90.57 90.00 90.14 45440
5/11/2012 90.54 91.15 90.48 90.81 27652
5/10/2012 90.98 91.03 90.52 90.58 34000
5/9/2012 90.77 90.86 90.44 90.68 31468
5/8/2012 90.89 91.07 90.72 91.00 16889
5/7/2012 90.84 91.24 90.61 91.02 19061
5/4/2012 90.94 91.08 90.80 90.87 23814
5/3/2012 91.20 91.25 90.95 91.05 18719
5/2/2012 90.66 91.18 90.60 91.11 20407
5/1/2012 90.85 91.17 90.73 90.76 36246
4/30/2012 91.03 91.22 90.80 91.20 39890
4/27/2012 91.14 91.15 90.90 91.02 23007
4/26/2012 91.00 91.14 90.96 91.06 24221
4/25/2012 90.57 91.00 90.46 91.00 33510
4/24/2012 90.23 90.34 90.10 90.34 20493
4/23/2012 90.02 90.16 89.85 90.13 28507
4/20/2012 90.46 90.46 90.11 90.32 22415
4/19/2012 90.32 90.49 90.08 90.18 25978
4/18/2012 90.24 90.46 90.19 90.35 33226
4/17/2012 90.26 90.49 90.15 90.38 27874
4/16/2012 90.04 90.17 89.71 89.99 38043
4/13/2012 90.11 90.20 89.79 89.85 27674
4/12/2012 89.42 90.21 89.34 90.14 27535
4/11/2012 89.24 89.39 89.07 89.34 20037
4/10/2012 89.27 89.43 88.72 88.80 44711
Marketplace
Trading Center