ISHARES IBOXX $ HIGH YIELD COR $93.03

up +0.23


18/6/2013 04:18 PM  |  NYSEARCA : HYG  |  Industries :
Type:

HYG historical data

Date Open High Low Close Volume
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
1/3/2011 90.29 90.71 90.27 90.36 14488
12/31/2010 90.13 90.31 90.05 90.29 7157
12/30/2010 90.14 90.14 89.96 90.13 3354
12/29/2010 89.84 90.06 89.72 90.03 5357
12/28/2010 89.87 89.90 89.54 89.73 5751
12/27/2010 90.32 90.36 90.12 90.25 5908
12/23/2010 90.15 90.25 90.12 90.18 5605
12/22/2010 89.85 90.14 89.77 90.09 8030
12/21/2010 89.81 89.89 89.66 89.84 7854
12/20/2010 89.63 89.65 89.50 89.65 5877
12/17/2010 89.35 89.53 89.23 89.49 9897
12/16/2010 88.90 89.36 88.78 89.36 4986
12/15/2010 89.40 89.40 88.91 89.03 5665
12/14/2010 89.40 89.40 88.88 89.38 13669
12/13/2010 89.40 89.57 88.82 88.94 11766
12/10/2010 89.50 89.61 89.31 89.39 6131
12/9/2010 89.67 89.67 89.34 89.35 4572
12/8/2010 89.73 90.00 89.41 89.54 12162
12/7/2010 89.82 89.91 89.67 89.83 9463
12/6/2010 89.42 89.42 89.23 89.37 7763
12/3/2010 89.20 89.45 89.16 89.42 16210
12/2/2010 89.26 89.32 89.00 89.27 7756
12/1/2010 88.98 89.25 88.79 89.22 17108
11/30/2010 88.59 89.12 88.42 88.99 14593
11/29/2010 88.51 89.02 88.48 88.79 5983
11/26/2010 88.77 88.87 88.51 88.56 3650
11/24/2010 88.57 89.02 88.57 88.88 6907
11/23/2010 89.38 89.38 88.32 88.35 19757
11/22/2010 89.76 89.95 89.54 89.58 4246
11/19/2010 90.00 90.21 89.84 90.21 5920
11/18/2010 89.82 90.24 89.58 90.24 11970
11/17/2010 89.25 89.37 89.00 89.11 18270
11/16/2010 89.58 89.70 88.49 88.66 16741
11/15/2010 90.17 90.20 89.59 89.65 10713
11/12/2010 90.14 90.25 89.82 89.82 10885
11/11/2010 90.44 90.53 89.81 90.15 10510
11/10/2010 91.25 91.25 90.48 90.51 12508
11/9/2010 91.69 91.69 91.10 91.26 7054
11/8/2010 91.70 91.79 91.45 91.52 11788
11/5/2010 91.78 91.89 91.52 91.79 12815
11/4/2010 91.07 91.97 91.06 91.89 13750
11/3/2010 90.45 90.80 90.34 90.71 13016
11/2/2010 90.20 90.42 90.07 90.41 8598
11/1/2010 90.30 90.40 89.95 89.97 9214
10/29/2010 90.81 90.90 90.66 90.74 8980
10/28/2010 90.89 90.90 90.55 90.70 10786
10/27/2010 90.70 90.80 90.53 90.65 9107
10/26/2010 90.59 90.77 90.55 90.75 5681
10/25/2010 90.47 90.77 90.45 90.61 10515
10/22/2010 90.07 90.28 90.01 90.26 4180
10/21/2010 90.09 90.12 89.85 89.85 5210
10/20/2010 89.82 90.02 89.64 89.99 9656
10/19/2010 89.79 89.95 89.68 89.71 6018
10/18/2010 89.95 90.10 89.72 89.72 5163
10/15/2010 89.79 90.00 89.74 89.84 5242
10/14/2010 90.12 90.13 89.55 89.61 9944
10/13/2010 89.93 90.25 89.82 90.04 8803
10/12/2010 89.77 89.95 89.67 89.74 8552
10/11/2010 89.66 89.89 89.63 89.82 6449
10/8/2010 89.46 89.68 89.36 89.63 15248
10/7/2010 89.35 89.50 89.13 89.33 13717
10/6/2010 89.22 89.33 89.05 89.15 19902
10/5/2010 89.25 89.32 89.06 89.23 9935
10/4/2010 89.28 89.28 88.89 88.91 24906
10/1/2010 89.21 89.33 88.99 89.22 8378
9/30/2010 89.48 89.74 89.23 89.69 22908
9/29/2010 89.20 89.41 89.11 89.24 8266
9/28/2010 89.16 89.16 88.80 89.03 10388
9/27/2010 88.93 89.08 88.84 88.90 6159
9/24/2010 88.53 88.89 88.53 88.75 9172
9/23/2010 88.50 88.52 88.25 88.40 7588
9/22/2010 89.10 89.10 88.62 88.63 8327
9/21/2010 89.23 89.23 88.87 88.99 8109
9/20/2010 89.10 89.22 89.05 89.14 6319
9/17/2010 89.05 89.05 88.90 89.00 9228
9/16/2010 88.74 88.90 88.65 88.84 7514
9/15/2010 88.47 88.74 88.47 88.69 5708
9/14/2010 88.78 88.78 88.52 88.77 6587
9/13/2010 88.58 88.82 88.45 88.79 11035
9/10/2010 88.23 88.37 88.02 88.33 9576
9/9/2010 88.13 88.13 87.83 88.10 7893
9/8/2010 87.73 87.86 87.66 87.75 8355
9/7/2010 87.68 87.74 87.35 87.73 8835
9/3/2010 87.73 87.86 87.48 87.86 8598
9/2/2010 87.52 87.61 87.34 87.60 6039
Marketplace
Trading Center