iShares iBoxx $ High Yield Corporate Bd $94.17

down -0.06


17/4/2014 11:48 AM  |  NYSEARCA : HYG
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HYG historical data

Date Open High Low Close Volume
9/7/201292.5092.6092.3792.533,403,300
9/6/201291.8692.3891.8692.373,305,920
9/5/201291.9191.9291.7691.831,540,950
9/4/201291.8791.8791.5691.823,921,470
8/31/201292.2592.4092.0992.331,801,730
8/30/201292.0892.1892.0092.092,022,380
8/29/201292.1392.1792.0092.131,617,580
8/28/201292.0792.1591.9592.001,795,640
8/27/201292.1292.2391.9292.081,883,570
8/24/201291.7792.1691.6992.152,082,050
8/23/201291.7791.8591.6191.741,141,670
8/22/201291.7691.8791.6891.761,889,020
8/21/201291.7391.8691.7091.852,531,160
8/20/201291.5691.7091.4191.652,333,140
8/17/201291.4991.6591.3991.542,221,960
8/16/201291.3491.5891.0891.542,914,230
8/15/201291.7391.7391.2091.202,580,390
8/14/201291.5091.7991.4791.642,380,980
8/13/201291.4191.5091.2591.502,007,710
8/10/201291.4291.5891.3191.451,533,500
8/9/201291.6291.6691.3891.532,975,510
8/8/201291.5891.7191.4891.523,162,060
8/7/201291.8291.9091.3691.463,680,570
8/6/201291.6591.9991.6491.642,864,300
8/3/201291.6091.9091.5791.704,601,980
8/2/201291.4691.5991.1591.324,516,540
8/1/201291.4191.6991.1591.693,598,090
7/31/201291.9591.9991.5491.703,530,720
7/30/201291.9091.9591.6591.923,889,650
7/27/201291.3791.9491.3791.925,556,720
7/26/201290.8991.4290.8391.384,330,860
7/25/201290.8990.9390.4490.452,890,960
7/24/201291.1291.1690.5790.643,447,680
7/23/201290.8491.2990.5891.204,562,470
7/20/201291.5191.6191.2391.352,733,410
7/19/201291.5191.8991.4891.784,718,120
7/18/201291.1391.5591.0991.553,958,540
7/17/201291.0091.1990.6991.174,036,420
7/16/201290.6991.0390.6690.742,178,850
7/13/201290.9191.1390.7691.092,316,340
7/12/201290.9390.9690.4690.811,989,050
7/11/201290.8691.0890.6491.013,188,650
7/10/201291.2091.3490.6090.721,832,590
7/9/201290.9991.2490.8991.121,916,560
7/6/201290.7491.1390.7091.092,612,330
7/5/201291.0091.4190.7291.212,221,270
7/3/201290.9591.2690.8391.201,987,430
7/2/201290.8090.8790.4090.873,810,630
6/29/201290.9891.2990.7891.293,394,810
6/28/201290.1990.4990.0890.433,068,610
6/27/201290.0690.4690.0690.441,917,930
6/26/201290.1190.1289.6689.902,357,820
6/25/201289.8190.0589.6790.033,385,510
6/22/201289.8790.2889.8590.173,211,640
6/21/201290.4090.7089.4289.564,843,680
6/20/201290.1890.3489.8290.303,718,970
6/19/201289.6990.1189.3489.952,809,060
6/18/201289.0989.3489.0089.323,628,100
6/15/201289.0089.3889.0089.292,683,140
6/14/201288.4989.2488.4389.133,874,010
6/13/201288.6088.9288.2688.473,527,190
6/12/201288.4188.8288.2688.733,648,340
6/11/201288.9088.9988.1088.115,266,600
6/8/201288.3388.9088.1988.693,738,020
6/7/201288.5088.7488.0488.355,454,280
6/6/201287.4988.0487.3188.022,334,730
6/5/201286.5487.3886.4587.092,970,100
6/4/201286.5486.8586.4386.543,125,780
6/1/201286.5887.1686.3686.475,945,640
5/31/201288.8088.8087.7587.7710,706,300
5/30/201288.7388.8188.5388.712,543,300
5/29/201288.5389.2588.4589.114,380,270
5/25/201288.5788.6488.0988.141,651,470
5/24/201288.2588.6588.2588.422,183,000
5/23/201288.2988.6887.9588.404,320,860
5/22/201288.7689.1188.3888.493,675,270
5/21/201287.6988.5687.6888.504,276,880
5/18/201288.0188.2987.4887.596,525,580
5/17/201288.8288.8387.3787.598,867,740
5/16/201289.8190.0588.7988.826,224,400
5/15/201290.1090.1889.7089.705,242,050
5/14/201290.5090.5790.0090.144,544,070
5/11/201290.5491.1590.4890.812,765,100
5/10/201290.9891.0390.5290.583,353,980
5/9/201290.7790.8690.4490.683,146,740
5/8/201290.8991.0790.7291.001,689,610
5/7/201290.8491.2490.6191.021,906,050
5/4/201290.9491.0890.8090.872,381,390
5/3/201291.2091.2590.9591.051,871,850
5/2/201290.6691.1990.6091.112,040,650
5/1/201290.8591.1790.7390.763,624,600
4/30/201291.0391.2290.8091.203,988,960
4/27/201291.1491.1590.9091.022,300,640
4/26/201291.0091.1490.9691.062,641,050
4/25/201290.5791.0090.4691.003,350,960
4/24/201290.2390.3490.1090.342,049,260
4/23/201290.0290.1689.8590.132,850,640
4/20/201290.4690.4690.1290.322,241,450
4/19/201290.3290.4990.0890.182,597,780
4/18/201290.2490.4690.1990.353,322,600
Trading Center