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 )

86.11 +0.32 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 31, 2014 56.08 56.08 56.08 56.08 3,340 -0.16(-0.29%)
Dec 30, 2014 56.38 56.39 56.24 56.24 3,273 -0.28(-0.50%)
Dec 29, 2014 56.52 56.52 56.52 56.52 250 -0.24(-0.42%)
Dec 26, 2014 56.76 56.76 56.74 56.76 25,538 +0.16(+0.28%)
Dec 23, 2014 56.33 56.61 56.61 56.61 90,529 +0.23(+0.40%)
Dec 22, 2014 56.31 56.38 56.31 56.38 791 +0.17(+0.31%)
Dec 19, 2014 56.21 56.21 56.21 56.21 972 +0.20(+0.36%)
Dec 18, 2014 56.28 56.42 55.86 56.00 45,531 +0.96(+1.74%)
Dec 17, 2014 55.07 55.44 55.04 55.04 3,424 +0.80(+1.48%)
Dec 16, 2014 54.33 54.33 54.24 54.24 8,314 -0.25(-0.46%)
Dec 15, 2014 54.17 54.49 54.06 54.49 3,198 -0.26(-0.48%)
Dec 12, 2014 54.76 54.81 54.34 54.76 4,027 -0.32(-0.59%)
Dec 11, 2014 55.38 55.48 55.08 55.08 6,296 -0.63(-1.14%)
Dec 10, 2014 55.95 55.95 55.72 55.72 504 -0.30(-0.53%)
Dec 09, 2014 56.04 56.04 56.01 56.01 395 -0.61(-1.08%)
Dec 08, 2014 56.63 56.63 56.63 56.63 975 +0.04(+0.07%)
Dec 05, 2014 56.59 56.59 56.59 56.59 506 -0.07(-0.13%)
Dec 04, 2014 56.60 56.66 56.60 56.66 876 -0.01(-0.02%)
Dec 03, 2014 56.67 56.67 56.67 56.67 195 +0.29(+0.51%)
Dec 02, 2014 56.38 56.38 56.35 56.38 3,601 -0.03(-0.05%)
Dec 01, 2014 56.41 56.41 56.41 56.41 12,527 -0.84(-1.46%)
Nov 28, 2014 57.25 57.25 57.25 57.25 860 -0.31(-0.54%)
Nov 26, 2014 57.56 57.56 57.56 57.56 334 +0.11(+0.20%)
Nov 25, 2014 57.44 57.45 57.43 57.45 3,297 -0.01(-0.02%)
Nov 24, 2014 57.60 57.60 57.46 57.46 2,445 +0.06(+0.10%)
Nov 21, 2014 57.40 57.40 57.40 57.40 167 +0.31(+0.55%)
Nov 20, 2014 57.07 57.13 57.06 57.09 3,140 -0.16(-0.28%)
Nov 19, 2014 57.39 57.39 57.07 57.25 11,351 -0.13(-0.23%)
Nov 18, 2014 57.39 57.40 57.37 57.38 2,067 -0.02(-0.04%)
Nov 14, 2014 57.77 57.77 57.40 57.40 586 -0.36(-0.62%)
Nov 13, 2014 58.00 58.00 57.61 57.76 4,927 -0.33(-0.56%)
Nov 12, 2014 58.09 58.09 58.08 58.08 17,337 -0.00(-0.01%)
Nov 11, 2014 58.03 58.09 58.03 58.09 1,910 +0.07(+0.11%)
Nov 10, 2014 58.03 58.04 57.92 58.02 2,024 +0.07(+0.12%)
Nov 07, 2014 57.95 57.95 57.93 57.95 3,931 -0.02(-0.04%)
Nov 06, 2014 57.88 57.98 57.88 57.98 1,277 +0.09(+0.16%)
Nov 05, 2014 57.88 57.88 57.88 57.88 536 +0.00(+0.00%)
Nov 04, 2014 57.84 57.89 57.82 57.88 2,071 -0.25(-0.43%)
Oct 31, 2014 58.14 58.19 58.13 58.13 116 +0.16(+0.28%)
Oct 29, 2014 58.00 57.97 57.97 57.97 15,700 +0.07(+0.12%)
Oct 28, 2014 57.85 57.90 57.76 57.90 2,456 +0.09(+0.15%)
Oct 27, 2014 57.81 57.88 57.88 57.82 567 -0.07(-0.11%)
Oct 24, 2014 57.95 57.95 57.88 57.88 835 -0.01(-0.02%)
Oct 23, 2014 58.17 58.17 57.89 57.89 2,986 -0.01(-0.02%)
Oct 22, 2014 57.91 57.91 57.91 57.91 340 -0.17(-0.29%)
Oct 21, 2014 58.07 58.07 58.07 58.07 380 +0.72(+1.25%)
Oct 20, 2014 57.36 57.60 57.60 57.36 952 -0.24(-0.42%)
Oct 17, 2014 57.04 57.60 57.04 57.60 375 +1.00(+1.77%)
Oct 16, 2014 56.63 56.65 56.60 56.60 713 +0.96(+1.72%)
Oct 15, 2014 56.28 56.28 55.36 55.64 18,551 -0.75(-1.34%)
Oct 14, 2014 56.82 56.82 56.39 56.39 3,519 -0.26(-0.46%)
Oct 13, 2014 56.88 56.93 56.48 56.66 4,579 -0.45(-0.80%)
Oct 10, 2014 57.24 57.24 57.24 57.11 40,980 -0.80(-1.38%)
Oct 08, 2014 57.92 57.92 57.90 57.91 10 -0.18(-0.31%)
Oct 07, 2014 58.09 58.09 58.08 58.09 2,009 -0.17(-0.30%)
Oct 06, 2014 58.44 58.44 58.26 58.26 70,559 +0.04(+0.06%)
Oct 03, 2014 58.46 58.50 58.22 58.22 1,703 +0.14(+0.24%)
Oct 02, 2014 57.84 58.09 57.77 58.09 2,859 +0.01(+0.01%)
Oct 01, 2014 58.08 58.08 58.08 58.08 250 +0.11(+0.19%)
Sep 30, 2014 57.97 57.97 57.97 57.97 835 +0.28(+0.48%)
Sep 29, 2014 57.60 57.74 57.47 57.70 29,690 -0.29(-0.51%)
Sep 26, 2014 57.84 58.04 57.82 57.99 7,965 -0.11(-0.20%)
Sep 25, 2014 58.37 58.37 57.94 58.10 88,728 -0.41(-0.70%)
Sep 24, 2014 58.39 58.55 58.36 58.51 3,890 -0.16(-0.28%)
Sep 23, 2014 58.79 58.83 58.67 58.67 4,145 -0.30(-0.51%)
Sep 22, 2014 59.08 59.08 58.86 58.97 44,810 -0.08(-0.13%)
Sep 19, 2014 59.08 59.12 59.03 59.05 14,863 -0.02(-0.03%)
Sep 18, 2014 59.16 59.16 59.04 59.07 17,626 +0.17(+0.28%)
Sep 17, 2014 58.85 58.92 58.77 58.90 29,396 +0.19(+0.32%)
Sep 15, 2014 58.77 58.71 58.71 58.71 668 -0.09(-0.15%)
Sep 11, 2014 58.80 58.80 58.80 58.80 334 -0.03(-0.04%)
Sep 10, 2014 58.86 58.91 58.73 58.83 140,639 -0.08(-0.14%)
Sep 09, 2014 58.91 58.91 58.87 58.91 962 -0.07(-0.12%)
Sep 08, 2014 59.04 59.04 58.88 58.98 4,603 -0.08(-0.13%)
Sep 05, 2014 59.08 59.08 59.06 59.06 581 -0.13(-0.22%)
Sep 04, 2014 59.19 59.19 59.19 59.19 334 +0.03(+0.05%)
Sep 03, 2014 59.36 59.36 59.16 59.16 37,649 -0.51(-0.86%)
Sep 02, 2014 59.68 59.68 59.68 59.68 267 +0.29(+0.48%)
Aug 29, 2014 59.42 59.39 59.39 59.39 1,002 -0.10(-0.17%)
Aug 28, 2014 59.72 59.72 59.47 59.49 6,549 -0.08(-0.13%)
Aug 27, 2014 59.72 59.72 59.57 59.57 16,074 -0.19(-0.32%)
Aug 26, 2014 59.74 59.77 59.71 59.76 8,461 +0.17(+0.28%)
Aug 25, 2014 59.93 59.93 59.64 59.59 20,649 -0.23(-0.38%)
Aug 22, 2014 59.87 59.92 59.75 59.82 2,051 -0.10(-0.17%)
Aug 21, 2014 59.95 59.95 59.87 59.92 8,464 -0.02(-0.03%)
Aug 20, 2014 59.59 59.94 59.59 59.94 21,045 +0.17(+0.28%)
Aug 19, 2014 59.76 59.80 59.73 59.77 5,563 +0.23(+0.38%)
Aug 18, 2014 59.63 59.79 59.55 59.55 9,019 +0.08(+0.14%)
Aug 15, 2014 59.57 59.64 59.46 59.46 2,308 +0.01(+0.02%)
Aug 14, 2014 59.45 59.45 59.42 59.45 748 +0.04(+0.07%)
Aug 13, 2014 59.12 59.28 59.28 59.41 977 +0.13(+0.21%)
Aug 12, 2014 59.28 59.28 59.28 59.28 501 +0.34(+0.58%)
Aug 11, 2014 58.94 58.94 58.94 58.94 5 +0.00(+0.00%)
Aug 08, 2014 58.99 58.99 58.94 58.94 1,421 +0.10(+0.17%)
Aug 07, 2014 58.84 58.84 58.84 58.84 168 +0.02(+0.04%)
Aug 06, 2014 58.73 58.82 58.73 58.82 1,002 +0.08(+0.13%)
Aug 05, 2014 59.19 59.19 58.70 58.74 2,926 -0.02(-0.03%)
Aug 04, 2014 58.55 58.76 58.55 58.76 18,707 +0.39(+0.67%)
Aug 01, 2014 58.97 59.16 58.28 58.37 22,607 -0.39(-0.67%)
Jul 31, 2014 59.75 59.75 58.76 58.76 3,993 -0.38(-0.65%)
Jul 30, 2014 59.51 59.51 59.15 59.15 2,346 -0.34(-0.56%)
Jul 29, 2014 59.55 59.55 59.48 59.48 4,526 -0.02(-0.03%)
Jul 28, 2014 59.58 59.70 59.50 59.50 5,060 -0.23(-0.39%)
Jul 25, 2014 59.61 59.73 59.59 59.73 3,240 +0.01(+0.01%)
Jul 24, 2014 59.62 59.77 59.60 59.73 4,994 +0.20(+0.34%)
Jul 23, 2014 59.51 59.52 59.51 59.52 1,486 +0.08(+0.13%)
Jul 22, 2014 59.49 59.49 59.45 59.45 1,506 +0.10(+0.17%)
Jul 21, 2014 59.36 59.38 59.27 59.34 3,196 +0.08(+0.13%)
Jul 18, 2014 59.36 59.36 59.26 59.27 5,734 -0.46(-0.77%)
Jul 16, 2014 59.86 59.73 59.73 59.73 6,681 -0.08(-0.13%)
Jul 15, 2014 59.86 59.97 59.80 59.80 2,221 -0.08(-0.14%)
Jul 14, 2014 59.89 59.89 59.89 59.89 1,189 +0.17(+0.28%)
Jul 11, 2014 59.75 59.75 59.72 59.72 501 +0.04(+0.07%)
Jul 10, 2014 59.83 59.83 59.68 59.68 1,511 -0.41(-0.68%)
Jul 09, 2014 60.09 60.09 60.09 60.09 150 +0.00(+0.00%)
Jul 08, 2014 60.03 60.09 60.01 60.09 363,569 -0.03(-0.05%)
Jul 07, 2014 60.12 60.12 60.12 60.12 2,542 -0.04(-0.06%)
Jul 03, 2014 60.19 60.15 60.15 60.15 4,342 -0.00(-0.01%)
Jul 02, 2014 60.16 60.16 60.15 60.16 1,922 -0.51(-0.85%)
Jul 01, 2014 60.60 60.67 60.60 60.67 1,169 +0.16(+0.27%)
Jun 27, 2014 60.53 60.51 60.51 60.51 3,674 -0.08(-0.13%)
Jun 26, 2014 60.57 60.59 60.57 60.59 612 -0.04(-0.06%)
Jun 25, 2014 60.64 60.65 60.62 60.62 1,501 -0.07(-0.11%)
Jun 24, 2014 60.74 60.74 60.69 60.69 785 -0.05(-0.08%)
Jun 23, 2014 60.74 60.74 60.74 60.74 835 +0.09(+0.15%)
Jun 19, 2014 60.64 60.65 60.65 60.65 4,843 -0.06(-0.10%)
Jun 18, 2014 60.51 60.71 60.51 60.71 2,104 +0.16(+0.26%)
Jun 17, 2014 60.57 60.57 60.55 60.55 1,022 +0.04(+0.07%)
Jun 16, 2014 60.51 60.51 60.51 60.51 167 +0.01(+0.02%)
Jun 13, 2014 60.76 60.76 60.45 60.50 13,128 +0.05(+0.09%)
Jun 12, 2014 60.49 60.49 60.45 60.45 430 -0.03(-0.05%)
Jun 11, 2014 60.48 60.48 60.48 60.48 492 +0.00(+0.00%)
Jun 09, 2014 60.48 60.48 60.48 60.48 0 +0.32(+0.53%)
Jun 05, 2014 60.16 60.16 60.16 60.16 0 -0.17(-0.28%)
Jun 04, 2014 60.07 60.33 60.07 60.33 1,670 +0.26(+0.43%)
Jun 03, 2014 60.29 60.29 60.07 60.07 10,823 -0.02(-0.04%)
Jun 02, 2014 60.06 60.09 60.06 60.09 2,672 +0.14(+0.23%)
May 30, 2014 59.97 59.97 59.95 59.95 1,169 +0.05(+0.08%)
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.