ISHARES IBOXX $ HIGH YIELD COR $94.71

down -0.18


24/5/2013 04:24 PM  |  NYSEARCA : HYG  |  Industries :
Type:

HYG historical data

Date Open High Low Close Volume
5/27/2011 91.95 92.26 91.90 92.15 12257
5/26/2011 91.97 92.00 91.87 91.87 7879
5/25/2011 91.95 92.05 91.90 91.95 14079
5/24/2011 92.31 92.37 91.93 91.95 8081
5/23/2011 92.26 92.35 92.08 92.10 12048
5/20/2011 92.61 92.61 92.41 92.54 5389
5/19/2011 92.67 92.67 92.51 92.61 7159
5/18/2011 92.48 92.66 92.43 92.65 8130
5/17/2011 92.37 92.59 92.11 92.54 16740
5/16/2011 92.26 92.47 92.26 92.38 5404
5/13/2011 92.60 92.60 92.20 92.20 10534
5/12/2011 92.47 92.58 92.26 92.58 11000
5/11/2011 92.69 92.73 92.37 92.49 5952
5/10/2011 92.33 92.63 92.33 92.63 7236
5/9/2011 92.39 92.51 92.29 92.43 6205
5/6/2011 92.11 92.45 92.11 92.31 9689
5/5/2011 92.22 92.22 91.79 91.84 12556
5/4/2011 92.38 92.38 92.12 92.22 9594
5/3/2011 92.42 92.43 92.10 92.25 9777
5/2/2011 92.31 92.42 92.21 92.23 8487
4/29/2011 92.76 92.85 92.68 92.85 7990
4/28/2011 92.58 92.66 92.55 92.63 6976
4/27/2011 92.49 92.58 92.48 92.58 7388
4/26/2011 92.45 92.52 92.33 92.52 5754
4/21/2011 92.32 92.43 92.11 92.41 6320
4/20/2011 92.00 92.23 91.91 92.19 7424
4/19/2011 91.64 91.86 91.61 91.84 10208
4/18/2011 91.70 91.70 91.42 91.52 17364
4/15/2011 91.85 91.90 91.76 91.84 6583
4/14/2011 92.00 92.02 91.64 91.72 15387
4/13/2011 91.87 92.09 91.83 92.09 11281
4/12/2011 91.98 91.98 91.62 91.65 9401
4/11/2011 92.08 92.17 91.93 91.94 10459
4/8/2011 92.09 92.12 91.91 92.03 11689
4/7/2011 91.93 92.07 91.92 92.03 11567
4/6/2011 91.91 91.98 91.84 91.94 8353
4/5/2011 91.64 91.91 91.64 91.74 13381
4/4/2011 91.44 91.86 91.35 91.84 32541
4/1/2011 91.39 91.53 91.28 91.28 13224
3/31/2011 92.03 92.03 91.87 91.96 9241
3/30/2011 91.95 92.06 91.75 92.01 18688
3/29/2011 91.70 91.91 91.68 91.87 10107
3/28/2011 91.90 91.90 91.69 91.82 8440
3/25/2011 91.84 91.86 91.76 91.79 4785
3/24/2011 91.76 91.85 91.65 91.76 9231
3/23/2011 91.69 91.82 91.53 91.68 7494
3/22/2011 91.62 91.83 91.53 91.79 22854
3/21/2011 91.49 91.78 91.41 91.74 9438
3/18/2011 91.14 91.47 91.02 91.18 13004
3/17/2011 90.22 90.76 90.22 90.75 16342
3/16/2011 90.36 90.62 89.72 89.78 28829
3/15/2011 89.90 90.49 89.50 90.34 15983
3/14/2011 91.09 91.26 90.76 90.81 16434
3/11/2011 91.11 91.35 91.06 91.18 10235
3/10/2011 91.74 91.80 91.17 91.20 10984
3/9/2011 91.96 92.01 91.65 91.68 12417
3/8/2011 92.00 92.06 91.91 91.94 9714
3/7/2011 92.13 92.14 91.92 92.02 10868
3/4/2011 92.19 92.21 91.93 92.00 10572
3/3/2011 91.91 92.22 91.91 92.19 16153
3/2/2011 91.75 91.88 91.70 91.86 12714
3/1/2011 91.97 91.98 91.68 91.78 16921
2/28/2011 92.14 92.53 91.98 92.50 40441
2/25/2011 91.81 92.08 91.78 92.04 19078
2/24/2011 91.85 91.91 91.71 91.76 8573
2/23/2011 91.63 91.83 91.59 91.69 10627
2/22/2011 92.19 92.24 91.59 91.60 13056
2/18/2011 92.18 92.37 92.11 92.36 8703
2/17/2011 92.00 92.10 91.96 92.08 6588
2/16/2011 92.01 92.09 91.87 91.87 13781
2/15/2011 92.06 92.06 91.77 91.84 11091
2/14/2011 91.86 92.02 91.86 92.02 6600
2/11/2011 91.87 91.95 91.63 91.95 5867
2/10/2011 91.60 91.91 91.50 91.72 8018
2/9/2011 92.14 92.14 91.62 91.62 9369
2/8/2011 92.12 92.16 92.00 92.14 26324
2/7/2011 92.01 92.05 91.79 92.04 22606
2/4/2011 91.70 91.89 91.52 91.87 16676
2/3/2011 91.48 91.56 91.27 91.47 12408
2/2/2011 91.49 91.51 91.37 91.47 5504
2/1/2011 91.31 91.45 91.21 91.37 9446
1/31/2011 91.53 91.78 91.36 91.78 11832
1/28/2011 91.88 91.89 91.27 91.29 20151
1/27/2011 91.77 91.85 91.69 91.84 6794
1/26/2011 91.64 91.72 91.53 91.72 9855
1/25/2011 91.43 91.53 91.33 91.53 6864
1/24/2011 91.29 91.45 91.29 91.39 6973
1/21/2011 90.98 91.34 90.98 91.26 6811
1/20/2011 91.07 91.13 90.76 90.89 7660
1/19/2011 91.27 91.39 91.06 91.07 10732
1/18/2011 91.50 91.50 91.25 91.35 11868
1/14/2011 91.35 91.40 91.24 91.36 9125
1/13/2011 91.24 91.45 91.17 91.21 15639
1/12/2011 91.05 91.33 91.05 91.23 6096
1/11/2011 90.91 91.09 90.85 91.04 4933
1/10/2011 90.61 90.73 90.57 90.69 5174
1/7/2011 91.12 91.12 90.70 90.76 9179
1/6/2011 91.04 91.12 90.69 91.11 20466
1/5/2011 90.64 91.01 90.63 91.00 25378
1/4/2011 90.56 90.78 90.48 90.77 10778
Marketplace
Trading Center