iShares iBoxx $ High Yield Corporate Bond ETF Historical Stock Prices

(ETF)
HYG 
$85.925
*  
0.125
0.15%
Get HYG Alerts
*Delayed - data as of Sep. 4, 2015 12:40 ET  -  Find a broker to begin trading HYG now


Community Rating:
View:    HYG Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-JUN-2015 TO 03-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:40  85.89  86.07  85.85  85.925 2,564,843
09/03/2015 86 86.23 85.86 86.05 8,778,992
09/02/2015 85.93 85.96 85.68 85.93 5,259,661
09/01/2015 85.7 85.77 85.44 85.58 4,739,050
08/31/2015 86.24 86.3 85.73 86.24 5,411,049
08/28/2015 86.22 86.5 86.055 86.36 9,100,029
08/27/2015 85.86 86.45 85.86 86.28 12,772,120
08/26/2015 85.26 85.8 85.19 85.64 10,654,770
08/25/2015 85.56 85.69 84.91 84.93 18,194,690
08/24/2015 83.81 85.38 83.43 84.76 19,116,180
08/21/2015 85.53 85.75 85.37 85.46 12,382,630
08/20/2015 85.9 85.97 85.65 85.77 11,099,100
08/19/2015 86.21 86.45 86.02 86.19 7,208,486
08/18/2015 86.27 86.4 86.18 86.27 5,471,291
08/17/2015 86.29 86.505 86.2 86.38 4,153,642
08/14/2015 86.29 86.51 86.2801 86.38 3,437,947
08/13/2015 86.37 86.44 86.275 86.33 7,422,098
08/12/2015 86.26 86.48 86.04 86.44 6,369,466
08/11/2015 86.63 86.7 86.46 86.56 4,598,583
08/10/2015 86.77 86.97 86.73 86.96 3,234,474
08/07/2015 86.85 86.89 86.68 86.71 5,483,481
08/06/2015 87.23 87.33 86.96 86.98 10,794,800
08/05/2015 87.64 87.73 87.33 87.34 7,778,265
08/04/2015 87.5 87.63 87.44 87.46 3,690,308
08/03/2015 87.59 87.6 87.37 87.41 5,415,818
07/31/2015 88.01 88.24 87.94 87.97 5,936,532
07/30/2015 87.81 88.17 87.81 88.12 6,127,604
07/29/2015 87.35 87.93 87.35 87.86 8,839,506
07/28/2015 86.97 87.45 86.93 87.35 10,470,960
07/27/2015 87.01 87.27 86.81 86.88 11,061,690
07/24/2015 87.5 87.55 87.2 87.25 4,702,929
07/23/2015 87.52 87.71 87.5 87.5 4,918,362
07/22/2015 87.87 87.93 87.52 87.55 10,577,660
07/21/2015 88.21 88.32 88.11 88.12 4,904,684
07/20/2015 88.65 88.66 88.27 88.28 6,740,415
07/17/2015 88.99 88.99 88.6 88.69 7,788,391
07/16/2015 88.89 89.03 88.8801 88.93 7,523,618
07/15/2015 88.78 88.9 88.6501 88.79 5,982,810
07/14/2015 88.74 88.83 88.64 88.79 6,354,104
07/13/2015 88.91 88.94 88.7201 88.88 6,119,223
07/10/2015 88.59 88.865 88.56 88.8 7,097,884
07/09/2015 88.45 88.73 88.29 88.29 6,194,408
07/08/2015 88.17 88.42 88.06 88.09 5,744,796
07/07/2015 88.33 88.63 88.13 88.53 8,406,326
07/06/2015 88.58 88.75 88.41 88.46 4,719,145
07/02/2015 88.65 88.85 88.52 88.75 5,586,248
07/01/2015 88.81 88.81 88.36 88.42 13,614,510
06/30/2015 88.76 88.86 88.581 88.8 4,831,280
06/29/2015 88.65 88.8 88.37 88.38 10,107,510
06/26/2015 89.25 89.32 88.95 88.99 6,682,919
06/25/2015 89.57 89.64 89.25 89.25 5,176,740
06/24/2015 89.7 89.79 89.52 89.52 2,636,936
06/23/2015 89.77 89.7999 89.6401 89.76 3,474,756
06/22/2015 89.89 89.989 89.64 89.82 5,035,374
06/19/2015 89.76 89.76 89.46 89.64 12,585,680
06/18/2015 89.29 89.69 89.29 89.59 6,869,905
06/17/2015 89.2 89.4 88.94 89.26 5,660,410
06/16/2015 88.81 89.34 88.81 89.34 5,249,762
06/15/2015 89.07 89.22 88.81 88.84 12,726,230
06/12/2015 89.42 89.52 89.24 89.26 5,713,541
06/11/2015 89.47 89.6 89.38 89.59 5,202,148
06/10/2015 89.31 89.475 89.26 89.41 5,187,506
06/09/2015 89.42 89.44 89.17 89.29 11,415,890
06/08/2015 89.52 89.61 89.34 89.44 6,487,791
06/05/2015 89.49 89.63 89.33 89.44 7,747,585
06/04/2015 89.93 90.01 89.71 89.71 11,381,690
06/03/2015 90.39 90.45 89.94 90 9,532,747
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?