ISHARES IBOXX $ HIGH YIELD COR $95.46


17/5/2013 05:17 PM  |  NYSEARCA : HYG  |  Industries :
Type:

HYG historical data

Date Open High Low Close Volume
8/4/2010 88.58 88.59 88.29 88.43 18442
8/3/2010 88.17 88.63 88.09 88.48 17059
8/2/2010 88.39 88.55 88.20 88.48 10216
7/30/2010 88.60 88.87 88.35 88.62 10387
7/29/2010 88.88 88.93 88.58 88.85 6288
7/28/2010 88.88 88.95 88.52 88.58 6031
7/27/2010 88.99 89.10 88.48 88.77 8871
7/26/2010 88.80 88.96 88.47 88.89 8872
7/23/2010 88.39 88.85 88.04 88.85 9854
7/22/2010 87.95 88.46 87.95 88.45 8093
7/21/2010 88.08 88.44 87.37 87.67 13761
7/20/2010 87.00 88.16 86.86 87.71 24428
7/19/2010 86.98 87.22 86.73 87.01 5560
7/16/2010 87.19 87.21 86.48 86.72 12153
7/15/2010 86.96 87.30 86.92 87.25 5659
7/14/2010 87.05 87.26 86.88 87.12 6404
7/13/2010 86.75 87.35 86.52 87.20 14649
7/12/2010 86.71 86.72 85.86 86.53 7865
7/9/2010 86.80 86.80 86.47 86.60 7788
7/8/2010 86.66 86.84 86.12 86.80 15252
7/7/2010 85.38 86.48 85.20 86.40 11739
7/6/2010 85.21 85.41 84.86 85.37 11766
7/2/2010 84.56 85.15 84.50 84.70 8804
7/1/2010 84.46 84.72 83.46 84.68 20440
6/30/2010 84.85 85.12 84.51 84.90 11113
6/29/2010 85.57 85.58 84.53 85.03 13544
6/28/2010 85.82 86.20 85.67 85.89 6822
6/25/2010 85.63 85.74 85.25 85.70 5365
6/24/2010 85.72 85.77 85.20 85.31 6136
6/23/2010 86.03 86.09 85.29 85.90 8823
6/22/2010 86.50 86.60 85.62 85.96 10110
6/21/2010 86.77 86.82 86.47 86.58 10944
6/18/2010 85.98 86.33 85.93 86.27 7343
6/17/2010 85.50 85.94 85.36 85.90 10970
6/16/2010 84.99 85.32 84.80 85.26 18772
6/15/2010 84.65 85.43 84.56 85.19 13872
6/14/2010 84.35 84.70 84.25 84.37 8431
6/11/2010 83.69 84.28 83.59 84.26 4683
6/10/2010 83.61 84.14 83.37 84.14 5882
6/9/2010 83.30 83.45 83.01 83.29 10819
6/8/2010 83.52 83.52 82.55 83.11 10852
6/7/2010 83.47 84.27 82.98 82.98 9929
6/4/2010 83.51 84.15 83.33 83.56 14390
6/3/2010 84.22 84.40 83.71 84.03 8772
6/2/2010 83.93 84.14 83.70 84.00 14145
6/1/2010 83.61 84.35 83.37 83.57 7703
5/28/2010 84.79 84.84 84.32 84.61 12539
5/27/2010 84.14 84.88 84.14 84.47 8285
5/26/2010 84.64 85.05 83.19 83.32 17383
5/25/2010 83.20 84.33 82.01 84.33 15075
5/21/2010 81.49 84.40 81.43 84.30 18150
5/20/2010 83.89 83.89 81.33 82.64 30928
5/19/2010 85.41 85.65 84.26 85.18 15651
5/18/2010 86.32 86.46 85.41 85.68 10674
5/14/2010 86.21 86.46 85.36 85.97 10507
5/13/2010 87.09 87.25 86.47 86.47 11516
5/12/2010 86.50 87.03 86.43 87.01 10312
5/11/2010 85.67 86.88 85.58 85.96 15244
5/10/2010 86.89 87.40 85.61 86.06 16701
5/7/2010 84.45 85.12 82.51 84.48 25840
5/6/2010 86.28 86.51 78.96 84.49 65873
5/5/2010 87.25 87.35 86.10 86.64 25675
5/4/2010 88.56 88.63 87.81 87.84 7861
5/3/2010 88.80 89.09 88.75 88.75 6390
4/30/2010 88.96 89.52 88.96 89.40 8098
4/29/2010 88.91 89.23 88.89 89.11 8122
4/28/2010 88.80 88.92 88.50 88.50 9880
4/27/2010 89.57 89.73 88.37 88.44 12207
4/26/2010 89.40 89.70 89.40 89.57 4401
4/23/2010 89.00 89.60 88.87 89.57 6760
4/22/2010 89.22 89.22 88.78 88.99 8429
4/20/2010 88.66 90.33 88.51 89.24 12994
4/19/2010 88.26 88.49 88.05 88.29 7572
4/16/2010 89.15 89.35 88.10 88.46 13341
4/15/2010 89.02 89.47 88.92 89.18 12510
4/14/2010 88.90 89.02 88.80 88.94 8577
4/13/2010 88.64 88.82 88.64 88.70 11629
4/12/2010 88.55 88.66 88.44 88.46 4433
4/9/2010 88.30 88.57 88.26 88.44 6798
4/8/2010 88.10 88.35 88.01 88.31 7361
4/7/2010 87.91 88.24 87.90 88.16 8590
4/6/2010 87.51 88.08 87.45 88.03 6791
4/5/2010 87.65 87.98 87.41 87.46 9302
4/1/2010 87.84 88.00 87.50 87.50 7731
3/31/2010 88.57 88.60 87.81 88.37 12554
3/30/2010 88.75 88.87 88.56 88.65 6056
3/29/2010 88.74 88.76 88.70 88.74 5462
3/26/2010 88.62 88.70 88.50 88.63 13125
3/25/2010 88.64 88.81 88.51 88.66 10052
3/24/2010 88.48 88.59 88.35 88.45 4308
3/23/2010 88.52 88.60 88.33 88.50 6992
3/22/2010 87.95 88.52 87.81 88.51 7590
3/19/2010 88.58 88.60 87.97 88.09 6746
3/18/2010 88.48 88.64 88.41 88.53 6372
3/17/2010 88.47 88.64 88.34 88.40 9183
3/16/2010 88.22 88.48 87.99 88.40 9233
3/15/2010 88.21 88.25 87.93 88.10 4714
3/12/2010 88.19 88.37 88.15 88.20 6367
3/11/2010 88.17 88.25 88.02 88.18 4885
3/10/2010 88.02 88.30 88.00 88.26 6402
Marketplace
Trading Center