$92.53 +0.08 (%) iSh iBoxx HYCB Shs - NYSEARCA

Oct. 31, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HYG historical data

Date Open High Low Close Volume
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
10/31/201189.6689.6789.2089.282,972,540
10/28/201190.1690.2089.8490.122,820,630
10/27/201190.7491.4290.0090.495,142,960
10/26/201189.5089.5088.4589.082,839,410
10/25/201189.4189.8388.6688.704,506,550
10/24/201188.0090.4887.8590.305,630,570
10/21/201187.4587.9487.2587.922,406,280
10/20/201186.4086.8886.2086.871,759,790
10/19/201186.5587.2286.0686.113,574,440
10/18/201185.9286.5885.4386.392,889,990
10/17/201186.0286.0785.7385.931,904,000
10/14/201186.3186.4686.0086.432,760,390
10/13/201185.8486.0285.1185.833,361,280
10/12/201184.7786.2884.4286.194,222,930
10/11/201185.0385.0384.1884.232,278,740
10/10/201184.3885.1883.8785.172,014,230
10/7/201183.7883.8082.6783.382,686,880
10/6/201182.2983.3281.9083.312,317,120
10/5/201181.4382.1180.7382.042,563,710
10/4/201180.6181.1877.9081.054,870,700
10/3/201181.9282.4681.3081.302,561,810
9/30/201183.9883.9882.7382.832,510,620
9/29/201185.0085.2884.3684.511,643,080
9/28/201185.5885.6084.5184.672,696,740
9/27/201186.0486.0485.5085.633,481,220
9/26/201185.3986.3885.0185.532,451,350
9/23/201184.7385.6284.7085.212,251,300
9/22/201185.1785.5284.7884.982,295,630
9/21/201186.9087.0886.1486.152,524,810
9/20/201186.9287.0886.5786.901,509,050
9/19/201186.7486.9386.3886.761,250,900
9/16/201187.1587.1586.6086.891,217,110
9/15/201186.5686.9686.3786.941,533,940
9/14/201186.0786.5685.6686.361,648,270
9/13/201185.3486.0085.1485.792,331,840
9/12/201185.3185.4784.8185.142,109,980
9/9/201186.5586.8085.6385.881,978,320
9/8/201186.5686.8586.3986.661,533,070
9/7/201186.5986.7686.1186.39916,825
9/6/201185.7686.3085.5285.973,004,010
9/2/201186.5787.5686.5787.001,814,570
9/1/201187.4987.6187.2387.411,624,050
8/31/201187.7988.3887.5788.033,213,640
8/30/201186.6186.9686.4986.911,774,450
8/29/201186.4786.8586.1886.752,082,090
8/26/201185.0586.0584.3085.881,628,970
8/25/201186.2286.4685.0085.021,678,790
8/24/201185.5086.0685.1985.712,550,810
  • Showing 701-800 of 1,256 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center