Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Int Rate Hedged High Yield Bond Ishares ETF (NY: HYGH )

85.08 +0.17 (+0.20%)
Streaming Delayed Price Updated: 2:45 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 57.16 57.44 57.16 57.44 14,228 +0.24(+0.42%)
Nov 29, 2016 57.28 57.28 57.20 57.20 14,517 -0.20(-0.35%)
Nov 28, 2016 57.35 57.40 57.15 57.40 8,076 +0.05(+0.08%)
Nov 25, 2016 57.27 57.37 57.26 57.36 5,955 +0.03(+0.06%)
Nov 23, 2016 57.33 57.33 57.33 0 -0.16(-0.27%)
Nov 22, 2016 57.14 57.49 57.14 57.48 24,649 +0.40(+0.70%)
Nov 21, 2016 56.77 57.08 56.69 57.08 7,320 +0.38(+0.66%)
Nov 18, 2016 56.62 56.74 56.52 56.70 699,979 +0.14(+0.24%)
Nov 17, 2016 56.64 56.67 56.57 56.57 4,696 +0.00(+0.00%)
Nov 16, 2016 56.67 56.67 56.56 56.56 877 -0.25(-0.44%)
Nov 15, 2016 56.59 56.85 56.57 56.81 4,213 +0.99(+1.78%)
Nov 14, 2016 55.61 55.82 55.54 55.82 6,677 +0.40(+0.71%)
Nov 11, 2016 55.87 55.87 55.34 55.43 9,822 -0.78(-1.38%)
Nov 10, 2016 56.33 56.33 55.97 56.20 3,618 -0.30(-0.54%)
Nov 09, 2016 55.85 56.79 55.85 56.51 48,736 -0.18(-0.31%)
Nov 08, 2016 56.48 56.68 56.20 56.68 44,595 +0.11(+0.19%)
Nov 07, 2016 56.41 56.59 56.41 56.57 1,965 +0.51(+0.91%)
Nov 04, 2016 55.96 56.06 55.96 56.06 879 +0.10(+0.17%)
Nov 03, 2016 55.98 55.98 55.96 55.96 416 -0.18(-0.32%)
Nov 01, 2016 56.15 233 -0.30(-0.52%)
Oct 31, 2016 56.67 56.67 56.36 56.44 2,325 -0.23(-0.41%)
Oct 28, 2016 56.74 56.80 56.65 56.67 2,035 -0.32(-0.55%)
Oct 26, 2016 56.99 89 -0.19(-0.33%)
Oct 25, 2016 57.22 57.22 57.13 57.18 39,030 -0.07(-0.13%)
Oct 24, 2016 57.25 57.25 57.25 57.25 260 +0.12(+0.21%)
Oct 21, 2016 57.12 57.14 57.12 57.13 1,809 +0.03(+0.05%)
Oct 20, 2016 57.06 57.10 57.06 57.10 976 +0.01(+0.02%)
Oct 19, 2016 57.11 57.11 57.09 57.09 467 +0.19(+0.34%)
Oct 17, 2016 56.87 56.93 56.87 56.90 9 +0.14(+0.24%)
Oct 13, 2016 56.76 56.76 56.76 56.76 249 -0.18(-0.31%)
Oct 12, 2016 56.97 56.97 56.94 56.94 1,193 +0.04(+0.07%)
Oct 11, 2016 56.87 56.90 56.87 56.90 573 -0.08(-0.14%)
Oct 07, 2016 56.98 56.98 56.98 56.98 63 +0.33(+0.59%)
Oct 03, 2016 56.55 56.65 56.55 56.65 160 +0.15(+0.27%)
Sep 30, 2016 56.50 56.50 56.50 56.50 0 +0.00(+0.00%)
Sep 29, 2016 56.49 56.50 56.49 56.50 641 +0.18(+0.33%)
Sep 28, 2016 56.31 56.31 56.31 56.31 810 +0.17(+0.31%)
Sep 27, 2016 56.06 56.14 56.06 56.14 793 -0.02(-0.03%)
Sep 26, 2016 56.18 56.18 56.16 56.16 2,639 -0.28(-0.49%)
Sep 23, 2016 56.42 56.54 56.39 56.43 1,426 -0.11(-0.19%)
Sep 22, 2016 56.55 56.55 56.54 56.54 1,296 +0.37(+0.66%)
Sep 21, 2016 56.09 56.17 55.98 56.17 1,610 +0.33(+0.59%)
Sep 20, 2016 55.94 55.94 55.85 55.85 1,098 -0.20(-0.36%)
Sep 19, 2016 55.83 56.05 55.83 56.05 1,148 +0.26(+0.47%)
Sep 16, 2016 55.81 55.78 55.78 55.78 124 +0.00(+0.00%)
Sep 15, 2016 55.83 55.83 55.75 55.78 1,106 +0.24(+0.44%)
Sep 14, 2016 55.66 55.68 55.54 55.54 1,126 -0.06(-0.10%)
Sep 13, 2016 55.96 55.96 55.60 55.60 2,863 -0.31(-0.55%)
Sep 12, 2016 55.85 55.90 55.85 55.90 2,982 -0.17(-0.30%)
Sep 09, 2016 56.07 56.07 56.07 56.07 651 -0.22(-0.40%)
Sep 08, 2016 56.39 56.39 56.30 56.30 2,374 +0.06(+0.10%)
Sep 07, 2016 56.32 56.32 56.24 56.24 1,865 -0.06(-0.10%)
Sep 06, 2016 56.44 56.44 56.30 56.30 1,576 -0.19(-0.33%)
Sep 02, 2016 56.43 56.48 56.48 56.48 778 +0.44(+0.79%)
Aug 31, 2016 56.04 56.04 56.04 56.04 104 -0.19(-0.33%)
Aug 30, 2016 56.23 56.23 56.23 56.23 949 -0.12(-0.20%)
Aug 29, 2016 56.23 56.34 56.23 56.34 662 +0.31(+0.55%)
Aug 26, 2016 56.03 56.03 56.03 56.03 406 -0.07(-0.12%)
Aug 25, 2016 56.05 56.12 55.94 56.10 2,579 -0.01(-0.01%)
Aug 24, 2016 56.11 56.11 56.11 56.11 327 +0.12(+0.21%)
Aug 23, 2016 56.07 56.07 55.99 55.99 718 +0.19(+0.33%)
Aug 22, 2016 55.97 55.97 55.80 55.80 2,266 -0.33(-0.58%)
Aug 19, 2016 56.03 56.13 56.03 56.13 805 +0.05(+0.10%)
Aug 18, 2016 56.05 56.07 56.05 56.07 1,788 +0.31(+0.56%)
Aug 17, 2016 55.87 55.91 55.76 55.76 1,246 -0.14(-0.24%)
Aug 15, 2016 55.84 55.90 55.84 55.90 477 +0.14(+0.25%)
Aug 12, 2016 55.72 55.76 55.66 55.76 613 -0.15(-0.26%)
Aug 11, 2016 55.76 55.91 55.65 55.91 832 +0.25(+0.45%)
Aug 10, 2016 55.66 55.66 55.66 55.66 582 +0.07(+0.13%)
Aug 09, 2016 55.59 55.59 55.59 55.59 237 -0.02(-0.03%)
Aug 08, 2016 55.55 55.61 55.50 55.61 1,671 +0.57(+1.03%)
Aug 04, 2016 55.02 55.10 55.02 55.04 64 +0.33(+0.61%)
Aug 03, 2016 54.69 54.79 54.66 54.71 3,766 +0.27(+0.49%)
Aug 02, 2016 54.45 54.59 54.40 54.44 1,129 -0.26(-0.48%)
Jul 29, 2016 54.61 54.73 54.61 54.70 62 -0.17(-0.30%)
Jul 28, 2016 54.86 54.87 54.86 54.87 564 -0.15(-0.27%)
Jul 27, 2016 55.28 55.28 54.95 55.02 2,190 -0.24(-0.43%)
Jul 26, 2016 55.25 55.25 55.25 55.25 525 -0.00(-0.01%)
Jul 25, 2016 55.37 55.37 55.26 55.26 1,215 +0.05(+0.10%)
Jul 22, 2016 55.20 55.20 55.20 55.20 296 +0.06(+0.10%)
Jul 21, 2016 55.15 55.15 55.15 55.15 2,251 -0.11(-0.19%)
Jul 20, 2016 55.26 55.26 55.25 55.25 490 +0.31(+0.56%)
Jul 19, 2016 54.88 54.95 54.88 54.95 5,760 -0.13(-0.24%)
Jul 18, 2016 55.08 55.08 55.08 55.08 738 +0.17(+0.30%)
Jul 14, 2016 54.91 54.91 54.91 54.91 264 +0.01(+0.01%)
Jul 13, 2016 54.81 54.93 54.80 54.91 6,293 -0.27(-0.48%)
Jul 12, 2016 55.17 55.17 55.17 55.17 528 +0.26(+0.47%)
Jul 11, 2016 54.88 55.04 54.88 54.91 2,217 +0.46(+0.84%)
Jul 08, 2016 54.46 54.46 54.46 54.46 249 +0.92(+1.72%)
Jul 06, 2016 53.49 53.54 53.49 53.54 352 -0.06(-0.12%)
Jul 05, 2016 53.81 53.81 53.57 53.60 2,511 -0.94(-1.72%)
Jul 01, 2016 53.98 54.54 54.54 54.54 36,370 +0.72(+1.35%)
Jun 30, 2016 53.71 53.81 53.64 53.81 810 +0.38(+0.71%)
Jun 29, 2016 53.23 53.44 53.22 53.43 35,898 +0.54(+1.02%)
Jun 28, 2016 52.89 52.89 52.89 52.89 506 +0.56(+1.07%)
Jun 27, 2016 52.87 52.87 52.33 52.33 22,872 -0.91(-1.71%)
Jun 24, 2016 53.33 53.33 53.20 53.24 2,860 -1.18(-2.17%)
Jun 23, 2016 54.33 54.42 54.25 54.42 1,648 +0.51(+0.94%)
Jun 21, 2016 53.75 53.92 53.75 53.92 77 +0.24(+0.44%)
Jun 20, 2016 53.78 53.78 53.68 53.68 4,702 +0.32(+0.60%)
Jun 17, 2016 53.11 53.36 53.10 53.36 4,101 +0.17(+0.31%)
Jun 16, 2016 53.12 53.24 53.12 53.19 3,449 +0.03(+0.06%)
Jun 15, 2016 53.31 53.31 53.16 53.16 3,271 +0.08(+0.16%)
Jun 14, 2016 53.22 53.26 53.08 53.08 2,453 -0.41(-0.76%)
Jun 13, 2016 53.66 53.66 53.48 53.48 1,272 -0.17(-0.32%)
Jun 10, 2016 53.88 53.88 53.66 53.66 27,008 -0.43(-0.80%)
Jun 09, 2016 54.09 54.09 54.06 54.09 2,005 -0.23(-0.42%)
Jun 08, 2016 54.25 54.32 54.25 54.32 1,853 +0.20(+0.38%)
Jun 07, 2016 54.01 54.11 54.01 54.11 1,281 +0.21(+0.39%)
Jun 06, 2016 53.88 53.94 53.88 53.90 1,736 +0.30(+0.56%)
Jun 03, 2016 53.69 53.73 53.58 53.60 2,878 -0.20(-0.37%)
Jun 02, 2016 53.81 53.81 53.75 53.80 3,443 +0.07(+0.13%)
Jun 01, 2016 53.45 53.73 53.45 53.73 1,508 +0.06(+0.11%)
May 31, 2016 53.43 53.80 53.43 53.67 12,178 -0.16(-0.31%)
May 27, 2016 53.78 53.84 53.84 53.84 6,798 +0.16(+0.31%)
May 26, 2016 53.73 53.75 53.67 53.67 4,708 -0.34(-0.63%)
May 25, 2016 54.02 54.02 54.01 54.01 1,285 +0.12(+0.22%)
May 24, 2016 53.91 53.93 53.89 53.89 932 +0.43(+0.80%)
May 23, 2016 53.46 53.46 53.46 53.46 828 +0.14(+0.26%)
May 20, 2016 53.24 53.33 53.24 53.33 33,080 +0.04(+0.07%)
May 19, 2016 52.99 53.29 52.99 53.29 3,362 -0.14(-0.26%)
May 18, 2016 53.45 53.53 53.37 53.43 3,019 +0.19(+0.36%)
May 17, 2016 53.24 53.28 53.24 53.24 1,726 -0.08(-0.14%)
May 16, 2016 53.16 53.33 53.16 53.31 6,042 +0.33(+0.62%)
May 13, 2016 53.29 53.29 52.98 52.98 1,487 -0.30(-0.57%)
May 12, 2016 53.22 53.29 53.14 53.29 5,198 +0.22(+0.42%)
May 11, 2016 53.11 53.18 53.07 53.07 997 -0.02(-0.04%)
May 10, 2016 52.90 53.08 52.90 53.08 509 +0.32(+0.60%)
May 09, 2016 52.84 52.84 52.72 52.77 1,824 -0.20(-0.37%)
May 06, 2016 52.90 52.96 52.81 52.96 1,313 +0.14(+0.26%)
May 05, 2016 53.02 53.02 52.76 52.83 11,611 -0.18(-0.35%)
May 04, 2016 52.97 53.01 52.97 53.01 553 -0.14(-0.26%)
May 03, 2016 53.05 53.21 53.03 53.15 1,370 -0.41(-0.76%)
May 02, 2016 53.52 53.70 53.46 53.56 1,312 +0.29(+0.54%)
Apr 29, 2016 53.25 53.35 53.25 53.27 672 -0.00(-0.01%)
Apr 28, 2016 53.67 53.67 53.27 53.27 1,859 -0.34(-0.63%)
Apr 27, 2016 53.40 53.62 53.40 53.61 1,780 +0.28(+0.53%)
Apr 26, 2016 53.29 53.41 53.25 53.33 223,311 +0.10(+0.18%)
Apr 25, 2016 53.24 53.24 53.23 53.23 1,667 -0.20(-0.37%)
Apr 22, 2016 53.43 53.43 53.43 53.43 636 +0.19(+0.35%)
Apr 21, 2016 53.33 53.33 53.24 53.24 968 +0.05(+0.09%)
Apr 20, 2016 53.03 53.19 53.03 53.19 1,594 +0.13(+0.25%)
Apr 19, 2016 53.24 53.25 53.01 53.06 2,207 +0.23(+0.44%)
Apr 18, 2016 52.30 52.83 52.30 52.83 1,707 +0.35(+0.67%)
Apr 15, 2016 52.47 52.47 52.47 52.47 468 -0.20(-0.37%)
Apr 14, 2016 52.64 52.82 52.62 52.67 9,139 -0.14(-0.27%)
Apr 13, 2016 52.63 52.81 52.63 52.81 1,426 +0.49(+0.94%)
Apr 12, 2016 52.18 52.44 52.18 52.32 2,170 +0.43(+0.83%)
Apr 11, 2016 51.89 51.89 51.89 51.89 449 +0.25(+0.48%)
Apr 07, 2016 51.66 51.67 51.49 51.65 774 -0.27(-0.52%)
Apr 06, 2016 51.77 51.92 51.77 51.92 6,293 +0.41(+0.80%)
Apr 05, 2016 51.51 51.51 51.51 51.51 522 -0.30(-0.57%)
Apr 04, 2016 51.91 51.92 51.78 51.80 19,546 -0.12(-0.23%)
Apr 01, 2016 51.57 52.01 51.57 51.92 36,647 +0.17(+0.32%)
Mar 31, 2016 51.88 51.96 51.76 51.76 4,852 -0.01(-0.02%)
Mar 30, 2016 51.90 51.90 51.69 51.77 9,605 +0.26(+0.51%)
Mar 29, 2016 51.47 51.51 51.47 51.51 1,094 -0.18(-0.34%)
Mar 28, 2016 51.68 51.73 51.68 51.68 1,545 -0.42(-0.81%)
Mar 23, 2016 52.17 52.10 52.10 52.10 2,549 -0.13(-0.25%)
Mar 22, 2016 52.26 52.29 52.23 52.23 3,377 -0.19(-0.37%)
Mar 21, 2016 52.50 52.50 52.40 52.43 7,653 -0.04(-0.08%)
Mar 18, 2016 52.47 52.47 52.47 52.47 352 +0.27(+0.51%)
Mar 17, 2016 52.10 52.18 52.03 52.20 1,548 +0.02(+0.03%)
Mar 16, 2016 52.53 52.53 51.79 52.19 2,588 +0.20(+0.39%)
Mar 15, 2016 52.00 52.00 51.98 51.99 3,951 -0.22(-0.41%)
Mar 14, 2016 52.20 52.20 52.20 52.20 640 -0.15(-0.29%)
Mar 11, 2016 52.35 52.35 52.35 52.35 471 +0.66(+1.28%)
Mar 10, 2016 51.80 51.80 51.69 51.69 560 +0.25(+0.49%)
Mar 09, 2016 51.34 51.44 51.34 51.44 927 +0.10(+0.20%)
Mar 08, 2016 51.34 51.34 51.34 51.34 600 -0.18(-0.34%)
Mar 04, 2016 51.52 51.52 51.52 51.52 180 +0.40(+0.79%)
Mar 02, 2016 51.38 51.38 51.08 51.12 6 -0.25(-0.49%)
Mar 01, 2016 50.63 51.37 50.63 51.37 26,093 +0.96(+1.91%)
Feb 29, 2016 50.34 50.41 50.34 50.41 9,482 +0.86(+1.73%)
Feb 25, 2016 49.33 49.56 49.33 49.55 331 +0.50(+1.02%)
Feb 24, 2016 48.71 49.05 48.71 49.05 1,528 -0.26(-0.52%)
Feb 23, 2016 49.31 49.31 49.31 49.31 1,089 -0.03(-0.06%)
Feb 22, 2016 49.35 49.41 49.34 49.34 3,029 +0.42(+0.86%)
Feb 19, 2016 48.67 48.92 48.67 48.92 833 -0.23(-0.47%)
Feb 18, 2016 47.91 49.21 47.91 49.15 3,320 +0.14(+0.28%)
Feb 17, 2016 48.74 49.06 48.74 49.01 10,285 +0.27(+0.54%)
Feb 16, 2016 48.49 48.75 48.49 48.75 761 +0.32(+0.67%)
Feb 12, 2016 47.80 48.42 48.42 48.42 18,241 +1.16(+2.45%)
Feb 11, 2016 47.59 47.60 47.26 47.26 3,485 -1.04(-2.15%)
Feb 10, 2016 48.43 48.43 48.24 48.30 3,192 -0.24(-0.50%)
Feb 08, 2016 48.17 48.54 48.17 48.54 320 -0.60(-1.21%)
Feb 05, 2016 49.28 49.28 49.14 49.14 769 -0.18(-0.37%)
Feb 04, 2016 49.48 49.76 49.31 49.32 3,480 +0.02(+0.04%)
Feb 03, 2016 49.30 49.30 49.30 49.30 411 -0.21(-0.43%)
Feb 02, 2016 49.68 49.69 49.52 49.52 2,166 -0.73(-1.46%)
Feb 01, 2016 50.14 50.25 49.98 50.25 2,210 -0.04(-0.08%)
Jan 29, 2016 50.08 50.29 50.08 50.29 1,438 +0.21(+0.41%)
Jan 28, 2016 50.25 50.25 49.72 50.08 21,008 +0.21(+0.43%)
Jan 27, 2016 50.08 50.08 49.87 49.87 931 -0.15(-0.30%)
Jan 26, 2016 50.03 50.21 49.87 50.02 7,954 +0.52(+1.05%)
Jan 25, 2016 49.99 49.99 49.50 49.50 12,914 -0.52(-1.05%)
Jan 22, 2016 49.67 50.03 49.67 50.03 2,117 +1.06(+2.16%)
Jan 20, 2016 48.66 49.02 48.46 48.97 205 -0.29(-0.59%)
Jan 19, 2016 49.27 49.39 49.19 49.26 2,702 -0.08(-0.17%)
Jan 15, 2016 49.35 49.34 49.34 49.34 802 -0.55(-1.11%)
Jan 14, 2016 49.98 49.98 49.90 49.90 816 -0.37(-0.74%)
Jan 13, 2016 50.23 50.27 50.23 50.27 938 -0.19(-0.37%)
Jan 12, 2016 50.91 50.91 50.46 50.46 717 -0.32(-0.64%)
Jan 11, 2016 50.71 50.78 50.66 50.78 2,016 -0.21(-0.41%)
Jan 08, 2016 51.05 51.05 50.99 50.99 1,278 +0.17(+0.34%)
Jan 07, 2016 50.82 50.82 50.82 50.82 731 -0.48(-0.94%)
Jan 06, 2016 51.34 51.34 51.23 51.30 2,808 -0.14(-0.27%)
Jan 05, 2016 51.55 51.55 51.44 51.44 2,832 +0.15(+0.30%)
Jan 04, 2016 51.01 51.29 51.01 51.29 781 -0.49(-0.94%)
Dec 31, 2015 51.59 51.77 51.77 51.77 12,191 -0.12(-0.23%)
Dec 30, 2015 51.69 51.89 51.66 51.89 13,929 +0.16(+0.31%)
Dec 29, 2015 51.66 51.80 51.62 51.73 2,544 +0.35(+0.69%)
Dec 28, 2015 51.46 51.46 51.33 51.38 2,377 -0.20(-0.39%)
Dec 23, 2015 51.58 51.58 51.58 51.58 806 +0.32(+0.63%)
Dec 22, 2015 50.70 51.26 50.70 51.26 2,382 +0.77(+1.52%)
Dec 21, 2015 50.63 50.82 50.49 50.49 10,286 -0.25(-0.50%)
Dec 18, 2015 50.65 50.74 50.56 50.74 41,092 -0.35(-0.69%)
Dec 17, 2015 51.21 51.21 50.93 51.10 131,241 -0.46(-0.90%)
Dec 16, 2015 51.55 51.56 51.23 51.56 4,252 +0.68(+1.34%)
Dec 15, 2015 50.80 51.16 50.80 50.88 9,305 +0.69(+1.38%)
Dec 14, 2015 50.44 50.60 49.81 50.19 5,985 -0.08(-0.15%)
Dec 11, 2015 50.96 51.09 50.12 50.26 76,064 -1.60(-3.09%)
Dec 10, 2015 51.97 51.97 51.86 51.86 1,050 -0.07(-0.13%)
Dec 09, 2015 51.93 51.93 51.93 51.93 1,160 +0.07(+0.13%)
Dec 08, 2015 51.96 52.06 51.86 51.86 57,960 -0.43(-0.82%)
Dec 07, 2015 52.59 52.59 52.29 52.29 4,313 -0.60(-1.13%)
Dec 03, 2015 53.00 53.05 52.85 52.89 159 -0.01(-0.02%)
Dec 02, 2015 52.86 53.13 52.86 52.90 3,303 +0.15(+0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.