iSh iBoxx HYCB Shs  $94.22

up +0.19


24/7/2014 01:24 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
12/17/201089.3589.5389.2389.49989,648
12/16/201088.9089.3688.7889.36498,592
12/15/201089.4089.4088.9189.03566,467
12/14/201089.4089.4088.8889.381,366,850
12/13/201089.4089.5788.8288.941,176,600
12/10/201089.5089.6189.3189.39613,073
12/9/201089.6789.6789.3489.35457,395
12/8/201089.7390.0089.4189.541,216,170
12/7/201089.8289.9189.6789.83946,286
12/6/201089.4289.4289.2389.37776,207
12/3/201089.2089.4589.1689.421,620,970
12/2/201089.2689.3289.0089.27775,536
12/1/201088.9889.2588.7989.221,710,820
11/30/201088.5989.1288.4288.991,459,200
11/29/201088.5189.0288.4888.79598,258
11/26/201088.7788.8788.5188.56364,985
11/24/201088.5789.0288.5788.88690,699
11/23/201089.3889.3888.3288.351,975,680
11/22/201089.7689.9589.5489.58424,702
11/19/201090.0090.2189.8490.21591,944
11/18/201089.8290.2489.5890.241,196,930
11/17/201089.2589.3789.0089.111,827,000
11/16/201089.5889.7088.4988.661,674,440
11/15/201090.1790.2089.5989.651,071,330
11/12/201090.1490.2589.8289.821,088,470
11/11/201090.4490.5389.8190.151,050,980
11/10/201091.2591.2590.4890.511,250,730
11/9/201091.6991.6991.1091.26705,370
11/8/201091.7091.7991.4591.521,178,790
11/5/201091.7891.8991.5291.791,281,420
11/4/201091.0791.9791.0691.891,495,780
11/3/201090.4590.8090.3490.711,301,540
11/2/201090.2090.4290.0790.41859,734
11/1/201090.3090.4089.9589.97921,336
10/29/201090.8190.9090.6690.74898,090
10/28/201090.8990.9090.5590.701,078,540
10/27/201090.7090.8090.5390.65910,648
10/26/201090.5990.7790.5590.75568,069
10/25/201090.4790.7790.4590.611,051,490
10/22/201090.0790.2890.0190.26417,941
10/21/201090.0990.1289.8589.85520,996
10/20/201089.8290.0289.6489.99965,529
10/19/201089.7989.9589.6889.71601,717
10/18/201089.9590.1089.7289.72516,280
10/15/201089.7990.0089.7489.84524,185
10/14/201090.1290.1389.5589.61994,364
10/13/201089.9390.2589.8290.04880,245
10/12/201089.7789.9589.6789.74855,154
10/11/201089.6689.8989.6389.82644,842
10/8/201089.4689.6889.3689.631,524,760
10/7/201089.3589.5089.1389.331,372,190
10/6/201089.2289.3389.0589.151,990,170
10/5/201089.2589.3289.0689.23993,485
10/4/201089.2889.2888.8988.912,490,570
10/1/201089.2189.3388.9989.22837,744
9/30/201089.4889.7489.2389.692,290,800
9/29/201089.2089.4189.1189.24826,505
9/28/201089.1689.1688.8089.031,039,370
9/27/201088.9389.0888.8488.90615,819
9/24/201088.5388.8988.5388.75917,120
9/23/201088.5088.5288.2588.40758,834
9/22/201089.1089.1088.6288.63832,644
9/21/201089.2389.2388.8788.99810,841
9/20/201089.1089.2289.0589.14631,883
9/17/201089.0589.0588.9089.00922,789
9/16/201088.7488.9088.6588.84751,348
9/15/201088.4788.7488.4788.69570,806
9/14/201088.7888.7888.5288.77658,630
9/13/201088.5888.8288.4588.791,103,410
9/10/201088.2388.3788.0288.33957,563
9/9/201088.1388.1387.8388.10789,297
9/8/201087.7387.8687.6687.75835,485
9/7/201087.6887.7487.3587.73883,458
9/3/201087.7387.8687.4887.86999,565
9/2/201087.5287.6187.3487.60603,843
9/1/201086.9187.4686.8987.461,697,820
8/31/201087.2087.3887.1087.151,154,700
8/30/201087.0387.4387.0387.18620,700
8/27/201087.2087.4386.9187.021,301,900
8/26/201087.2287.4486.8087.031,012,300
8/25/201087.2087.3286.7987.15788,300
8/24/201087.5187.5787.2587.271,000,700
8/23/201087.8087.8187.5787.73633,200
8/20/201087.5287.7787.4687.73557,600
8/19/201087.7087.8187.2887.52882,700
8/18/201087.6087.7687.5087.70716,900
8/17/201087.5587.7887.4787.55860,700
8/16/201086.9987.4786.9887.221,087,500
8/13/201086.9787.3386.6587.11776,200
8/12/201086.6587.1486.2086.731,261,500
8/11/201087.5987.7086.9087.031,558,500
8/10/201088.2388.3087.9588.181,271,400
8/9/201088.5988.5988.0988.211,266,100
8/6/201088.3488.3987.8788.37830,200
8/5/201088.3488.4188.1588.39708,000
8/4/201088.5888.5988.2988.431,844,100
8/3/201088.1788.6388.0988.481,705,800
8/2/201088.3988.5588.2088.481,021,500
7/30/201088.6088.8788.3588.621,038,600
7/29/201088.8888.9388.5888.85628,800
Trading Center