Quantcast

iShares Interest Rate Hedged High Yield Bond ETF Historical Stock Prices

(ETF)
HYGH 
$91.3395
*  
0.2028
0.22%
Get HYGH Alerts
*Delayed - data as of Oct. 19, 2018 10:19 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JUL-2018 TO 18-OCT-2018

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.
10:19 91.15 91.37 91.20 91.3395 1,826
10/18/2018 91.47 91.47 90.9781 91.1367 20,439
10/17/2018 91.45 91.53 91.2686 91.49 190,217
10/16/2018 91.43 91.6907 91.3522 91.54 72,707
10/15/2018 91.13 91.308 91.08 91.08 19,225
10/12/2018 91.34 91.34 90.9901 91.1689 19,341
10/11/2018 90.99 91.1 90.61 90.7669 18,766
10/10/2018 91.37 91.55 90.75 90.75 32,119
10/09/2018 91.3 91.5399 91.3 91.47 24,633
10/08/2018 91.52 91.52 91.29 91.35 10,029
10/05/2018 91.85 91.92 91.58 91.58 21,997
10/04/2018 92.05 92.05 91.731 91.84 30,191
10/03/2018 92.33 92.37 92.0731 92.15 17,921
10/02/2018 92.18 92.245 92.08 92.09 37,619
10/01/2018 92.59 92.72 92.5614 92.71 49,229
09/28/2018 92.3 92.4032 92.25 92.32 22,008
09/27/2018 92.22 92.3999 92.21 92.345 14,990
09/26/2018 92.25 94.1 92.165 92.18 57,289
09/25/2018 92.22 92.2454 92.17 92.205 46,219
09/24/2018 92.24 92.24 92.07 92.225 26,258
09/21/2018 92.3 92.3 92.17 92.22 9,152
09/20/2018 92.1746 92.21 92.0973 92.1999 18,508
09/19/2018 92.26 92.27 92.08 92.1 28,658
09/18/2018 92.18 92.295 92.09 92.2358 11,739
09/17/2018 92.27 92.27 92.043 92.0965 9,131
09/14/2018 92.1455 92.23 92.06 92.2118 16,940
09/13/2018 91.84 92.0761 91.84 91.91 51,283
09/12/2018 91.72 91.9032 91.71 91.8899 147,081
09/11/2018 91.46 91.6 91.46 91.5282 12,407
09/10/2018 91.43 91.5 91.34 91.496 111,110
09/07/2018 90.95 91.18 90.95 91.1 149,754
09/06/2018 91.21 91.3 91.17 91.255 15,980
09/05/2018 91.308 91.308 91.21 91.23 16,685
09/04/2018 91.58 91.661 91.56 91.64 17,565
08/31/2018 91.78 92 91.78 92 12,034
08/30/2018 91.96 91.96 91.8306 91.86 22,381
08/29/2018 91.84 91.91 91.8203 91.91 13,257
08/28/2018 91.85 91.87 91.79 91.8177 17,045
08/27/2018 91.8 91.859 91.77 91.77 11,439
08/24/2018 91.73 91.754 91.695 91.7138 17,332
08/23/2018 91.6 91.68 91.53 91.6 151,359
08/22/2018 91.57 91.62 91.52 91.59 16,228
08/21/2018 91.57 91.72 91.5661 91.61 14,932
08/20/2018 91.47 91.51 91.43 91.4499 13,186
08/17/2018 91.38 91.62 91.3298 91.475 10,569
08/16/2018 91.36 91.4795 91.255 91.41 46,714
08/15/2018 91.1857 91.2399 91.1008 91.175 22,764
08/14/2018 91.36 91.4885 91.3524 91.46 28,623
08/13/2018 91.321 91.4 91.19 91.227 19,525
08/10/2018 91.34 91.44 91.2331 91.28 43,251
08/09/2018 91.81 91.81 91.6604 91.67 31,632
08/08/2018 91.86 91.9 91.8 91.87 25,042
08/07/2018 91.85 92.015 91.85 91.9999 28,533
08/06/2018 91.67 91.805 91.65 91.805 7,511
08/03/2018 91.61 91.67 91.56 91.63 10,010
08/02/2018 91.6 91.69 91.5148 91.69 11,567
08/01/2018 91.989 92.11 91.93 92.1 22,118
07/31/2018 91.95 91.97 91.91 91.95 140,259
07/30/2018 91.83 91.83 91.6591 91.79 9,456
07/27/2018 91.75 91.75 91.5761 91.73 12,259
07/26/2018 91.7264 91.79 91.6928 91.785 17,302
07/25/2018 91.49 91.73 91.47 91.73 16,740
07/24/2018 91.45 91.5656 91.38 91.525 8,681
07/23/2018 91.32 91.41 91.2964 91.39 13,869
07/20/2018 91.18 91.26 91.14 91.245 9,963
07/19/2018 91.14 91.14 91.0256 91.0861 14,984
07/18/2018 91.18 91.2 91.06 91.1999 26,706
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for HYGH

Research Brokers before you trade

Want to trade FX?

Smart Portfolio