iSh iBoxx HYCB Shs  $94.29

down 0.00


19/8/2014 04:00 PM  |  NYSEARCA : HYG
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HYG historical data

Date Open High Low Close Volume
3/26/201290.6291.0690.5791.052,081,140
3/23/201290.6690.7690.4090.503,465,190
3/22/201290.4590.7890.4390.693,500,850
3/21/201290.9390.9390.4590.473,280,080
3/20/201290.7690.9290.6190.762,756,560
3/19/201290.4990.8690.3390.832,283,830
3/16/201290.9191.0090.3090.493,570,670
3/15/201291.2091.2090.7490.821,726,710
3/14/201291.3191.3590.6791.132,928,800
3/13/201290.9891.3690.7691.362,890,690
3/12/201290.6290.7290.5090.702,152,940
3/9/201290.6990.9490.6390.702,531,280
3/8/201290.2590.6290.0490.602,249,690
3/7/201289.9390.0189.6489.905,840,600
3/6/201290.5490.7489.6589.655,792,800
3/5/201291.4591.4890.8590.862,333,680
3/2/201291.7391.7391.3491.371,708,900
3/1/201291.6591.8491.5091.753,802,720
2/29/201292.1092.2691.7792.133,085,710
2/28/201291.9092.1291.8592.012,813,180
2/27/201291.5991.9591.5991.831,608,020
2/24/201291.5591.8591.4891.811,795,440
2/23/201291.2691.7491.2091.533,212,220
2/22/201291.0391.2590.9791.203,570,820
2/21/201290.6891.0990.6590.912,265,060
2/17/201290.8490.8690.4590.572,402,660
2/16/201290.2290.6289.9990.602,515,830
2/15/201290.5390.7790.2090.221,986,510
2/14/201290.4690.6590.3990.513,000,400
2/13/201290.5090.7290.3390.512,193,520
2/10/201290.5890.6290.2590.252,909,560
2/9/201291.0691.0990.6791.043,258,680
2/8/201291.0491.0990.8191.003,335,940
2/7/201290.7990.9990.6790.922,466,950
2/6/201290.6490.7690.5090.742,270,480
2/3/201291.2291.2490.5890.722,312,820
2/2/201290.5990.6290.4190.462,079,520
2/1/201290.2890.7290.2890.404,285,000
1/31/201290.7590.8790.5390.742,864,340
1/30/201290.4690.7390.3590.512,553,080
1/27/201291.0191.1890.8090.802,431,060
1/26/201291.3091.4890.9291.136,487,500
1/25/201290.3091.0089.9290.913,882,720
1/24/201289.8990.1789.7290.122,863,740
1/23/201289.7790.0289.6689.891,680,090
1/20/201289.6189.7489.5489.582,037,460
1/19/201289.7289.8589.4689.582,952,930
1/18/201289.2189.4688.9589.452,725,760
1/17/201289.3889.3889.0689.204,144,190
1/13/201289.0789.1388.5589.021,929,360
1/12/201289.2489.4489.0489.121,558,050
1/11/201289.2789.3389.0489.241,191,050
1/10/201289.4089.4889.2089.332,317,960
1/9/201288.9189.2388.9189.022,157,800
1/6/201289.3989.3988.7588.901,916,320
1/5/201289.5489.5888.9989.182,579,650
1/4/201289.7089.7189.1189.573,009,970
1/3/201289.8289.9989.4589.723,118,750
12/30/201189.3789.6589.2689.431,553,310
12/29/201189.1089.4488.8689.381,558,520
12/28/201189.4189.4988.7688.851,899,110
12/27/201189.0389.3088.8089.272,281,980
12/23/201188.9989.5188.8789.451,255,160
12/22/201188.6389.1688.4689.041,885,700
12/21/201188.2188.7088.1088.701,792,230
12/20/201187.9488.5287.8688.451,957,090
12/19/201187.5487.9587.3587.362,267,980
12/16/201187.2587.5187.0087.471,383,870
12/15/201187.3487.3586.9387.061,562,120
12/14/201186.9386.9886.4786.751,317,640
12/13/201187.5187.7186.8786.901,742,560
12/12/201187.3887.3887.0587.231,771,950
12/9/201187.1087.7587.0087.701,355,840
12/8/201187.3987.5286.9486.951,994,160
12/7/201187.5887.6887.1987.521,740,570
12/6/201187.3787.8687.1387.802,355,530
12/5/201187.4487.6487.1287.412,719,190
12/2/201186.6987.0086.4386.922,664,610
12/1/201186.0086.5285.8486.432,441,920
11/30/201186.3086.6886.0786.602,944,020
11/29/201184.9285.1584.6285.152,010,240
11/28/201184.5384.9284.0284.602,455,000
11/25/201182.9983.6982.5382.751,476,140
11/23/201184.0184.2082.6382.754,482,930
11/22/201184.9085.1484.1984.274,123,360
11/21/201185.7985.9284.8284.923,219,000
11/18/201186.2886.3185.7985.892,226,790
11/17/201186.5186.7785.5385.952,131,620
11/16/201186.9787.1286.3586.371,789,450
11/15/201187.3187.4086.9087.221,449,940
11/14/201187.8887.8887.0087.451,603,040
11/11/201187.4088.1187.3388.041,270,170
11/10/201187.5787.7186.8786.892,487,640
11/9/201187.7187.9786.8086.802,151,460
11/8/201188.7588.8288.3388.681,823,740
11/7/201188.7388.7988.0288.481,755,960
11/4/201188.3888.8688.0788.783,759,500
11/3/201188.6988.9988.1288.871,409,820
11/2/201187.6388.1887.4688.001,812,490
11/1/201187.5388.1286.7587.173,132,780
Trading Center