iShares Interest Rate Hedged High Yield Bond ETF Historical Stock Prices

(ETF)
HYGH 
$88.5074
*  
0.0226
0.03%
Get HYGH Alerts
*Delayed - data as of Dec. 6, 2016 10:41 ET  -  Find a broker to begin trading HYGH now


Community Rating:
View:    HYGH 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 05-SEP-2016 TO 05-DEC-2016

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.
10:41 88.45 88.56 88.45 88.5074 660
12/05/2016 88.14 88.53 88.14 88.53 5,503
12/02/2016 87.99 88.055 87.8199 88.05 12,626
12/01/2016 88.422 88.422 88.213 88.37 4,143
11/30/2016 88.16 88.6 88.16 88.6 9,225
11/29/2016 88.35 88.35 88.22 88.23 9,412
11/28/2016 88.45 88.54 88.1504 88.54 5,236
11/25/2016 88.3284 88.4863 88.32 88.47 3,861
11/23/2016 88.2 88.42 88.2 88.42 7,746
11/22/2016 88.14 88.67 88.14 88.66 15,981
11/21/2016 87.57 88.04 87.44 88.04 4,746
11/18/2016 87.326 87.51 87.18 87.46 453,823
11/17/2016 87.36 87.41 87.248 87.248 3,045
11/16/2016 87.4086 87.4086 87.245 87.245 569
11/15/2016 87.29 87.68 87.2616 87.63 2,732
11/14/2016 85.771 86.1 85.6666 86.1 4,329
11/11/2016 86.17 86.17 85.3601 85.49 6,368
11/10/2016 86.8854 86.8854 86.33 86.6901 2,346
11/09/2016 86.15 87.59 86.15 87.16 31,598
11/08/2016 87.11 87.4301 86.69 87.43 28,913
11/07/2016 87 87.2785 87 87.26 1,274
11/04/2016 86.31 86.4697 86.31 86.4697 570
11/03/2016 86.34 86.34 86.32 86.32 270
11/02/2016 86.9924 86.9924 86.9924 86.9924 00
11/01/2016 87.27 87.27 86.9924 86.9924 353
10/31/2016 87.8 87.8 87.32 87.45 1,501
10/28/2016 87.92 88.01 87.78 87.8115 1,314
10/27/2016 88.3 88.3 88.3 88.3 00
10/26/2016 88.4 88.534 88.23 88.3 10,278
10/25/2016 88.66 88.66 88.52 88.5886 25,191
10/24/2016 88.7038 88.7038 88.7038 88.7038 168
10/21/2016 88.508 88.53 88.508 88.52 1,168
10/20/2016 88.4112 88.475 88.4112 88.475 630
10/19/2016 88.4824 88.4824 88.456 88.456 302
10/18/2016 88.16 88.16 88.16 88.16 00
10/17/2016 88.12 88.1999 88.12 88.16 793
10/14/2016 87.948 87.948 87.948 87.948 00
10/13/2016 87.948 87.948 87.948 87.948 169
10/12/2016 88.27 88.27 88.2257 88.2257 770
10/11/2016 88.1101 88.16 88.1101 88.16 370
10/10/2016 88.286 88.286 88.286 88.286 00
10/07/2016 88.286 88.286 88.286 88.286 210
10/06/2016 88.1451 88.1451 88.1451 88.1451 00
10/05/2016 88.1451 88.1451 88.1451 88.1451 00
10/04/2016 88.1451 88.1451 88.1451 88.1451 00
10/03/2016 88.001 88.1451 88.001 88.1451 989
09/30/2016 87.91 87.91 87.91 87.91 00
09/29/2016 87.9 87.91 87.9 87.91 412
09/28/2016 87.6249 87.6249 87.6249 87.6249 521
09/27/2016 87.23 87.3527 87.23 87.3527 510
09/26/2016 87.411 87.411 87.38 87.38 1,696
09/23/2016 87.79 87.98 87.7451 87.8099 917
09/22/2016 87.99 87.99 87.98 87.98 833
09/21/2016 87.2842 87.407 87.11 87.407 1,035
09/20/2016 87.05 87.05 86.8982 86.8982 706
09/19/2016 86.87 87.2099 86.87 87.2099 738
09/16/2016 86.8 86.8 86.8 86.8 00
09/15/2016 86.88 86.88 86.75 86.8 711
09/14/2016 86.6015 86.64 86.4201 86.4201 724
09/13/2016 87.07 87.07 86.51 86.5101 1,840
09/12/2016 86.9 86.99 86.9 86.99 1,917
09/09/2016 87.254 87.254 87.254 87.254 419
09/08/2016 87.74 87.74 87.6009 87.6009 1,526
09/07/2016 87.64 87.64 87.5135 87.514 1,199
09/06/2016 87.8299 87.8299 87.6001 87.6001 1,013
*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?