ISHARES IBOXX $ HIGH YIELD COR $94.70

down -0.19


24/5/2013 09:24 AM  |  NYSEARCA : HYG  |  Industries :
Type:

HYG historical data

Date Open High Low Close Volume
10/18/2011 85.92 86.58 85.43 86.39 28900
10/17/2011 86.02 86.07 85.73 85.93 19041
10/14/2011 86.31 86.46 86.00 86.43 27604
10/13/2011 85.84 86.02 85.11 85.83 33613
10/12/2011 84.77 86.28 84.42 86.19 42230
10/11/2011 85.03 85.03 84.18 84.23 22788
10/10/2011 84.38 85.18 83.87 85.17 20143
10/7/2011 83.78 83.80 82.67 83.38 26869
10/6/2011 82.29 83.32 81.90 83.31 23172
10/5/2011 81.43 82.11 80.73 82.04 25638
10/4/2011 80.61 81.18 77.90 81.05 48705
10/3/2011 81.92 82.46 81.30 81.30 25606
9/30/2011 83.98 83.98 82.73 82.83 25107
9/29/2011 85.00 85.28 84.36 84.51 16431
9/28/2011 85.58 85.60 84.51 84.67 26968
9/27/2011 86.04 86.04 85.50 85.63 34813
9/26/2011 85.39 86.38 85.01 85.53 24514
9/23/2011 84.73 85.62 84.70 85.21 22513
9/22/2011 85.17 85.52 84.78 84.98 22957
9/21/2011 86.90 87.08 86.14 86.15 25249
9/20/2011 86.92 87.08 86.57 86.90 15091
9/19/2011 86.74 86.93 86.38 86.76 12510
9/16/2011 87.15 87.15 86.60 86.89 12172
9/15/2011 86.56 86.96 86.37 86.94 15340
9/14/2011 86.07 86.56 85.66 86.36 16483
9/13/2011 85.34 86.00 85.14 85.79 23319
9/12/2011 85.31 85.46 84.81 85.14 21100
9/9/2011 86.55 86.80 85.63 85.88 19784
9/8/2011 86.56 86.85 86.39 86.66 15331
9/7/2011 86.59 86.76 86.11 86.39 9169
9/6/2011 85.76 86.30 85.52 85.97 30041
9/2/2011 86.57 87.56 86.57 87.00 18146
9/1/2011 87.49 87.61 87.23 87.41 16240
8/31/2011 87.79 88.38 87.57 88.03 32137
8/30/2011 86.61 86.96 86.49 86.91 17745
8/29/2011 86.47 86.85 86.18 86.75 20821
8/26/2011 85.05 86.05 84.30 85.88 16290
8/25/2011 86.22 86.46 85.00 85.02 16788
8/24/2011 85.50 86.06 85.19 85.71 25509
8/23/2011 85.28 86.24 84.70 86.10 25888
8/22/2011 86.00 86.36 85.35 85.46 16811
8/19/2011 85.27 86.58 85.09 85.36 18794
8/18/2011 86.18 86.23 85.11 86.11 23427
8/17/2011 86.63 87.18 86.60 87.17 16689
8/16/2011 86.53 86.78 86.12 86.22 27120
8/15/2011 85.97 86.89 85.68 86.77 32807
8/12/2011 85.98 86.21 85.03 85.38 22736
8/11/2011 83.66 85.91 83.66 85.78 29169
8/10/2011 85.15 85.29 83.89 84.25 33950
8/9/2011 84.25 85.70 83.05 85.70 51241
8/8/2011 83.87 85.86 82.33 83.16 64916
8/5/2011 87.44 88.13 84.61 86.86 46719
8/4/2011 89.00 89.35 86.91 86.95 33965
8/3/2011 89.61 89.96 88.81 89.53 23616
8/2/2011 90.49 90.50 89.57 89.58 12867
8/1/2011 90.79 91.01 90.25 90.70 9070
7/29/2011 90.48 91.08 90.41 91.05 11991
7/28/2011 90.92 91.18 90.83 90.96 6897
7/27/2011 91.52 91.58 90.82 90.82 11581
7/26/2011 91.44 91.64 91.33 91.54 5702
7/25/2011 91.55 91.74 91.34 91.35 10506
7/22/2011 91.60 91.86 91.54 91.84 6700
7/21/2011 91.45 91.77 91.35 91.72 9363
7/20/2011 91.41 91.41 91.20 91.28 8785
7/19/2011 90.78 91.23 90.71 91.20 8941
7/18/2011 90.75 91.00 90.51 90.79 21035
7/15/2011 91.17 91.17 90.89 90.95 6888
7/14/2011 90.87 91.50 90.81 90.98 8233
7/13/2011 90.60 91.07 90.54 91.03 10568
7/12/2011 90.52 90.66 90.32 90.33 14072
7/11/2011 91.01 91.13 90.55 90.58 19671
7/8/2011 91.16 91.52 91.14 91.48 17710
7/7/2011 91.58 91.73 91.31 91.73 26621
7/6/2011 90.99 91.38 90.92 91.37 15694
7/5/2011 91.06 91.34 90.91 91.33 17532
7/1/2011 91.39 91.45 90.84 91.21 17498
6/30/2011 90.70 91.60 90.70 91.31 25143
6/29/2011 90.10 90.75 89.95 90.70 17527
6/28/2011 89.70 89.81 89.62 89.81 14775
6/27/2011 89.51 89.60 89.36 89.45 11376
6/24/2011 90.05 90.05 89.33 89.47 14164
6/23/2011 89.25 90.00 88.83 89.90 29998
6/22/2011 89.90 90.04 89.41 89.42 16674
6/21/2011 89.62 90.08 89.56 90.07 22120
6/20/2011 88.95 89.57 88.94 89.47 15556
6/17/2011 88.89 89.18 88.30 88.85 34869
6/16/2011 89.41 89.70 87.63 87.88 71499
6/15/2011 89.58 89.85 89.37 89.47 13194
6/14/2011 89.97 90.02 89.80 89.85 12530
6/13/2011 89.75 89.99 89.29 89.29 20154
6/10/2011 90.27 90.35 89.44 89.63 38700
6/9/2011 90.21 90.44 90.12 90.22 14807
6/8/2011 90.56 90.58 90.14 90.16 16426
6/7/2011 90.90 90.93 90.54 90.59 9955
6/6/2011 90.94 91.01 90.57 90.66 16601
6/3/2011 90.96 91.08 90.82 90.88 11411
6/2/2011 91.36 91.40 91.20 91.24 11770
6/1/2011 91.76 91.89 91.15 91.30 20916
5/31/2011 92.40 92.46 92.26 92.40 18480
5/27/2011 91.95 92.26 91.90 92.15 12257
Marketplace
Trading Center