ISHARES IBOXX $ HIGH YIELD COR $94.71

down -0.18


24/5/2013 04:24 PM  |  NYSEARCA : HYG  |  Industries :
Type:

HYG historical data

Date Open High Low Close Volume
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
3/9/2010 87.82 88.23 87.80 88.23 6308
3/8/2010 87.97 88.10 87.79 87.85 9379
3/5/2010 87.59 87.84 87.29 87.83 9758
3/4/2010 87.43 87.43 87.08 87.31 6411
3/3/2010 87.28 87.38 87.09 87.24 9868
3/2/2010 86.88 87.20 86.69 87.15 12918
3/1/2010 86.69 86.78 86.50 86.59 14688
2/26/2010 86.75 87.22 86.66 87.17 6979
2/25/2010 86.28 86.65 86.00 86.59 5034
2/24/2010 86.57 86.98 86.35 86.58 10470
2/23/2010 87.02 87.10 85.95 86.25 10149
2/22/2010 86.89 87.06 86.71 86.88 15962
2/19/2010 86.37 86.78 86.30 86.77 14856
2/18/2010 85.49 86.39 85.49 86.19 11534
2/17/2010 85.17 85.47 85.13 85.38 14002
2/16/2010 83.67 85.02 83.67 84.73 10613
2/12/2010 83.96 84.17 83.38 83.90 7431
2/11/2010 83.91 84.42 83.39 83.95 11577
2/10/2010 84.70 84.92 83.60 83.61 14632
2/9/2010 84.86 85.05 84.46 84.75 8538
2/8/2010 84.80 85.13 84.39 84.58 12024
2/5/2010 85.33 85.33 83.45 84.95 32615
2/4/2010 86.30 86.35 85.38 85.45 17626
2/3/2010 86.40 86.71 86.22 86.68 6412
2/2/2010 86.27 86.61 86.00 86.24 12385
2/1/2010 85.95 86.28 85.65 85.98 9247
1/29/2010 87.27 87.27 86.22 86.23 13570
1/28/2010 87.11 87.24 86.55 86.67 8337
1/27/2010 86.96 87.42 86.92 87.04 8765
1/26/2010 87.20 87.43 86.90 87.01 5760
1/25/2010 87.24 87.44 86.75 86.90 7113
1/22/2010 87.99 88.04 86.61 86.77 13944
1/21/2010 89.16 89.16 87.60 87.60 14168
1/20/2010 89.15 89.21 88.86 88.99 5885
1/19/2010 89.00 89.20 88.97 89.12 7969
1/15/2010 89.52 89.52 88.99 89.08 8353
1/14/2010 89.44 89.48 89.21 89.44 3946
1/13/2010 89.10 89.42 89.10 89.34 8689
1/12/2010 89.50 90.29 89.05 89.14 11339
1/11/2010 89.50 89.71 89.48 89.60 8958
1/8/2010 89.56 89.81 89.51 89.68 7114
1/7/2010 89.38 89.63 89.11 89.54 9560
1/6/2010 89.04 89.26 89.00 89.18 7157
1/5/2010 88.75 89.08 88.42 88.95 7330
1/4/2010 88.00 88.53 88.00 88.53 13168
12/31/2009 87.84 87.90 87.58 87.84 3460
12/30/2009 87.50 87.78 87.43 87.70 4216
12/29/2009 87.85 87.90 87.30 87.33 4946
12/28/2009 88.73 88.80 88.25 88.38 5324
12/24/2009 88.39 88.77 88.30 88.64 1888
12/23/2009 88.15 88.45 88.12 88.31 4401
12/22/2009 88.00 88.12 87.87 88.10 4325
12/21/2009 87.81 87.94 87.65 87.91 6468
12/18/2009 87.78 87.83 87.61 87.65 2816
12/17/2009 87.60 87.78 87.49 87.70 3502
12/16/2009 87.75 87.79 87.31 87.75 6211
12/15/2009 87.60 87.70 87.26 87.55 4176
12/14/2009 87.00 87.76 87.00 87.64 11327
12/11/2009 87.00 87.06 86.84 86.94 4441
12/10/2009 86.62 86.89 86.61 86.89 4010
12/9/2009 86.52 86.63 86.43 86.46 3570
12/8/2009 86.35 86.50 86.19 86.46 3590
12/7/2009 86.34 86.44 86.16 86.36 3972
12/4/2009 86.21 86.56 86.21 86.25 5320
12/3/2009 85.93 86.26 85.86 85.90 4896
12/2/2009 85.70 85.96 85.60 85.79 5374
12/1/2009 85.59 85.83 85.35 85.70 7491
11/30/2009 85.60 86.10 85.60 85.90 6741
11/27/2009 85.36 85.85 85.05 85.62 5700
11/25/2009 86.25 86.65 86.21 86.22 5489
11/24/2009 86.26 86.30 86.05 86.18 5268
11/23/2009 86.28 86.37 86.10 86.13 4286
11/20/2009 86.14 86.34 86.00 86.22 5442
11/19/2009 86.20 86.30 85.87 86.24 6797
11/18/2009 86.36 86.44 86.06 86.06 6302
11/17/2009 86.48 86.48 86.15 86.28 4384
11/16/2009 86.33 86.65 86.05 86.30 7149
11/13/2009 85.89 86.25 85.75 85.90 4911
11/12/2009 86.09 86.11 85.75 86.07 6199
11/11/2009 85.96 86.20 85.88 85.97 5095
11/10/2009 85.87 85.98 85.66 85.92 6678
11/9/2009 85.79 85.98 85.70 85.95 5714
11/6/2009 85.47 85.65 85.37 85.61 5477
11/5/2009 85.63 85.66 85.24 85.53 5068
11/4/2009 85.90 86.00 85.30 85.46 6878
11/3/2009 84.59 85.58 84.59 85.33 11354
11/2/2009 84.93 85.57 84.65 85.14 14370
10/30/2009 86.00 86.21 84.87 85.18 14660
10/29/2009 85.18 86.45 85.05 85.99 13505
10/28/2009 86.38 86.48 84.79 84.80 12660
10/27/2009 86.90 86.90 86.05 86.22 15279
10/26/2009 86.66 87.04 86.62 86.90 7798
10/23/2009 87.20 87.20 86.61 86.85 4202
10/22/2009 86.67 87.00 86.47 87.00 6462
10/21/2009 86.33 86.93 86.15 86.34 8691
Marketplace
Trading Center