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 )

85.37 +0.17 (+0.20%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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 (%)
May 29, 2015 56.73 57.32 56.57 56.75 40,755 +0.00(+0.00%)
May 28, 2015 56.76 56.76 56.70 56.75 9,086 -0.10(-0.17%)
May 27, 2015 56.80 56.85 56.78 56.85 2,225 +0.27(+0.48%)
May 26, 2015 56.76 56.84 56.58 56.58 18,741 -0.30(-0.53%)
May 22, 2015 56.88 56.88 56.88 56.88 1,821 +0.21(+0.37%)
May 21, 2015 56.63 56.75 56.63 56.67 1,541 -0.12(-0.22%)
May 20, 2015 57.05 57.05 56.78 56.79 13,215 -0.17(-0.29%)
May 19, 2015 57.07 57.07 56.75 56.96 15,047 +0.18(+0.31%)
May 18, 2015 56.76 56.85 56.69 56.78 11,370 -0.02(-0.03%)
May 15, 2015 56.91 56.91 56.67 56.80 4,292 -0.02(-0.04%)
May 14, 2015 56.82 56.83 56.82 56.82 1,227 +0.15(+0.27%)
May 13, 2015 56.88 56.88 56.67 56.67 8,114 -0.15(-0.27%)
May 12, 2015 56.80 56.95 56.80 56.82 3,704 -0.01(-0.01%)
May 11, 2015 57.12 57.12 56.83 56.83 639 +0.03(+0.05%)
May 08, 2015 56.78 56.89 56.78 56.80 1,424 +0.21(+0.38%)
May 07, 2015 56.74 58.27 56.59 56.59 47,827 -0.05(-0.09%)
May 06, 2015 56.75 56.75 56.62 56.63 4,711 -0.09(-0.16%)
May 05, 2015 56.79 56.81 56.71 56.73 4,761 +0.01(+0.02%)
May 04, 2015 56.72 56.72 56.72 56.72 1,203 -0.25(-0.44%)
May 01, 2015 56.89 56.98 56.89 56.97 910 +0.26(+0.46%)
Apr 30, 2015 56.82 56.82 56.71 56.71 662 +0.01(+0.01%)
Apr 29, 2015 57.67 57.67 56.70 56.70 6,715 -0.08(-0.15%)
Apr 28, 2015 56.77 56.86 56.77 56.78 1,877 +0.01(+0.01%)
Apr 27, 2015 56.78 56.78 56.78 56.78 556 +0.10(+0.18%)
Apr 24, 2015 56.63 56.74 56.63 56.68 1,147 -0.13(-0.22%)
Apr 23, 2015 56.89 56.89 56.69 56.80 2,946 -0.07(-0.13%)
Apr 22, 2015 56.86 56.88 56.74 56.88 1,656 +0.29(+0.51%)
Apr 21, 2015 56.76 56.76 56.59 56.59 443 +0.03(+0.06%)
Apr 17, 2015 56.56 56.56 56.56 56.56 309 -0.12(-0.21%)
Apr 16, 2015 56.77 56.77 56.68 56.68 2,368 -0.21(-0.36%)
Apr 15, 2015 56.82 56.88 56.75 56.88 2,151 +0.17(+0.30%)
Apr 13, 2015 56.95 56.95 56.71 56.71 274 -0.15(-0.27%)
Apr 10, 2015 56.83 56.86 56.83 56.86 1,568 +0.24(+0.43%)
Apr 09, 2015 56.55 56.82 56.55 56.62 8,840 +0.02(+0.04%)
Apr 08, 2015 56.83 56.84 56.60 56.60 9,176 +0.14(+0.25%)
Apr 07, 2015 56.46 56.46 56.46 56.46 3,444 -0.07(-0.13%)
Apr 06, 2015 56.33 56.56 56.33 56.53 1,455 +0.10(+0.17%)
Apr 02, 2015 56.43 56.43 56.43 56.43 662 -0.05(-0.09%)
Apr 01, 2015 56.52 56.53 56.46 56.49 5,155 -0.05(-0.09%)
Mar 31, 2015 56.43 56.72 56.43 56.54 4,645 -0.19(-0.33%)
Mar 30, 2015 56.50 56.74 56.50 56.72 4,310 +0.17(+0.30%)
Mar 27, 2015 56.54 56.56 56.54 56.56 1,962 +0.02(+0.03%)
Mar 26, 2015 56.68 56.68 56.53 56.54 4,413 +0.18(+0.31%)
Mar 25, 2015 56.60 56.64 56.36 56.36 28,240 +0.02(+0.03%)
Mar 24, 2015 56.53 56.53 56.34 56.34 3,807 -0.19(-0.33%)
Mar 23, 2015 56.55 56.55 56.28 56.53 2,755 -0.02(-0.03%)
Mar 20, 2015 56.22 56.55 56.22 56.55 4,155 +0.10(+0.17%)
Mar 19, 2015 56.39 56.45 56.05 56.45 4,870 -0.05(-0.10%)
Mar 18, 2015 56.27 57.74 56.24 56.51 42,289 +0.17(+0.30%)
Mar 17, 2015 56.46 56.46 56.31 56.34 1,550 -0.34(-0.59%)
Mar 16, 2015 56.74 56.76 56.48 56.67 10,184 -0.06(-0.10%)
Mar 13, 2015 56.85 56.85 56.53 56.73 6,996 -0.25(-0.43%)
Mar 12, 2015 56.83 57.01 56.83 56.98 14,896 +0.12(+0.21%)
Mar 11, 2015 57.17 57.17 56.81 56.86 6,721 +0.25(+0.44%)
Mar 10, 2015 56.61 56.61 56.61 56.61 417 -0.20(-0.35%)
Mar 09, 2015 57.24 57.24 56.80 56.80 4,959 -0.27(-0.47%)
Mar 06, 2015 57.17 57.34 57.07 57.07 5,731 -0.10(-0.18%)
Mar 05, 2015 57.24 57.39 57.14 57.17 4,958 -0.04(-0.07%)
Mar 04, 2015 57.11 57.41 57.11 57.21 16,953 +0.00(+0.00%)
Mar 03, 2015 57.41 57.42 57.21 57.21 27,432 -0.45(-0.78%)
Mar 02, 2015 57.64 57.67 57.42 57.66 13,973 +0.18(+0.31%)
Feb 27, 2015 57.64 57.68 57.49 57.49 6,960 -0.19(-0.33%)
Feb 26, 2015 57.33 57.71 57.33 57.68 223,344 +0.29(+0.50%)
Feb 25, 2015 57.21 57.39 57.21 57.39 1,641 +0.04(+0.06%)
Feb 24, 2015 57.59 57.59 57.35 57.35 7,617 -0.57(-0.98%)
Feb 23, 2015 57.46 57.92 57.42 57.92 25,319 +0.65(+1.13%)
Feb 20, 2015 57.29 57.29 57.20 57.27 2,207 -0.13(-0.23%)
Feb 19, 2015 57.42 57.42 57.41 57.41 1,198 +0.01(+0.01%)
Feb 18, 2015 57.31 57.41 57.27 57.40 5,147 +0.04(+0.07%)
Feb 17, 2015 57.45 57.45 57.36 57.36 1,281 +0.22(+0.38%)
Feb 13, 2015 57.14 57.14 57.14 57.14 331 +0.10(+0.18%)
Feb 11, 2015 57.04 57.04 57.04 57.04 453 +0.04(+0.07%)
Feb 10, 2015 56.82 57.03 56.82 57.00 3,500 +0.02(+0.03%)
Feb 06, 2015 56.98 56.98 56.98 56.98 165 +0.36(+0.63%)
Feb 05, 2015 56.57 56.63 56.56 56.62 2,326 +0.31(+0.56%)
Feb 04, 2015 56.57 56.10 56.31 56.31 10,145 +0.21(+0.38%)
Jan 30, 2015 56.10 56.10 56.10 56.10 185 -0.09(-0.16%)
Jan 29, 2015 56.05 56.19 56.04 56.19 6,910 -1.33(-2.32%)
Jan 28, 2015 56.30 57.52 56.05 57.52 136,910 +1.13(+2.00%)
Jan 27, 2015 56.44 56.46 56.39 56.39 1,251 +0.16(+0.28%)
Jan 26, 2015 56.05 56.30 56.05 56.24 2,715 +0.07(+0.13%)
Jan 23, 2015 56.22 56.22 56.15 56.16 5,352 +0.32(+0.57%)
Jan 21, 2015 55.84 55.84 55.84 55.84 496 +0.16(+0.29%)
Jan 20, 2015 55.96 55.96 55.68 55.68 1,053 -0.24(-0.42%)
Jan 16, 2015 55.92 55.92 55.92 55.92 498 -0.37(-0.65%)
Jan 12, 2015 56.44 56.28 56.28 56.28 380,234 -0.07(-0.12%)
Jan 09, 2015 56.34 56.35 56.34 56.35 602 +0.21(+0.37%)
Jan 08, 2015 56.18 56.24 56.14 56.14 935 +0.39(+0.70%)
Jan 07, 2015 55.64 56.03 55.64 55.75 17,522 +0.06(+0.11%)
Jan 06, 2015 55.76 55.80 55.63 55.69 6,563 -0.26(-0.47%)
Jan 05, 2015 55.96 55.96 55.92 55.95 95,285 -0.68(-1.20%)
Jan 02, 2015 56.81 56.82 56.58 56.63 4,544 +0.07(+0.12%)
Dec 31, 2014 56.56 56.56 56.56 56.56 3,312 -0.16(-0.29%)
Dec 30, 2014 56.87 56.88 56.72 56.72 3,245 -0.28(-0.50%)
Dec 29, 2014 57.01 57.01 57.01 57.01 248 -0.24(-0.42%)
Dec 26, 2014 57.24 57.25 57.23 57.25 25,321 +0.16(+0.27%)
Dec 23, 2014 56.81 57.09 57.09 57.09 89,759 +0.23(+0.40%)
Dec 22, 2014 56.80 56.86 56.80 56.86 784 +0.18(+0.31%)
Dec 19, 2014 56.69 56.69 56.69 56.69 963 +0.21(+0.36%)
Dec 18, 2014 56.76 56.90 56.34 56.48 45,144 +0.97(+1.74%)
Dec 17, 2014 55.54 55.92 55.52 55.52 3,394 +0.81(+1.48%)
Dec 16, 2014 54.80 54.80 54.71 54.71 8,243 -0.25(-0.46%)
Dec 15, 2014 54.63 54.96 54.53 54.96 3,171 -0.27(-0.48%)
Dec 12, 2014 55.23 55.28 54.81 55.23 3,992 -0.33(-0.59%)
Dec 11, 2014 55.86 55.96 55.55 55.55 6,243 -0.64(-1.14%)
Dec 10, 2014 56.43 56.43 56.19 56.19 500 -0.30(-0.53%)
Dec 09, 2014 56.52 56.52 56.49 56.49 392 -0.62(-1.08%)
Dec 08, 2014 57.12 57.12 57.11 57.11 967 +0.04(+0.07%)
Dec 05, 2014 57.07 57.07 57.07 57.07 501 -0.07(-0.13%)
Dec 04, 2014 57.08 57.14 57.08 57.14 869 -0.01(-0.02%)
Dec 03, 2014 57.15 57.15 57.15 57.15 193 +0.29(+0.51%)
Dec 02, 2014 56.86 56.86 56.83 56.86 3,570 -0.03(-0.05%)
Dec 01, 2014 56.89 56.89 56.89 56.89 12,420 -0.85(-1.46%)
Nov 28, 2014 57.74 57.74 57.74 57.74 852 -0.31(-0.54%)
Nov 26, 2014 58.05 58.05 58.05 58.05 331 +0.11(+0.20%)
Nov 25, 2014 57.93 57.94 57.92 57.94 3,269 -0.01(-0.02%)
Nov 24, 2014 58.10 58.10 57.95 57.95 2,424 +0.06(+0.10%)
Nov 21, 2014 57.89 57.89 57.89 57.89 165 +0.32(+0.55%)
Nov 20, 2014 57.56 57.62 57.55 57.58 3,113 -0.16(-0.28%)
Nov 19, 2014 57.88 57.88 57.56 57.74 11,254 -0.13(-0.23%)
Nov 18, 2014 57.88 57.89 57.87 57.87 2,050 -0.02(-0.04%)
Nov 14, 2014 58.27 58.27 57.89 57.89 581 -0.36(-0.62%)
Nov 13, 2014 58.50 58.50 58.10 58.25 4,885 -0.33(-0.56%)
Nov 12, 2014 58.58 58.58 58.58 58.58 17,190 -0.00(-0.01%)
Nov 11, 2014 58.53 58.58 58.53 58.58 1,894 +0.07(+0.11%)
Nov 10, 2014 58.53 58.54 58.42 58.52 2,007 +0.07(+0.12%)
Nov 07, 2014 58.45 58.45 58.43 58.45 3,898 -0.02(-0.04%)
Nov 06, 2014 58.37 58.48 58.37 58.47 1,266 +0.09(+0.16%)
Nov 05, 2014 58.38 58.38 58.38 58.38 531 +0.00(+0.00%)
Nov 04, 2014 58.34 58.38 58.32 58.38 2,053 -0.25(-0.43%)
Oct 31, 2014 58.64 58.69 58.63 58.63 115 +0.16(+0.28%)
Oct 29, 2014 58.50 58.47 58.47 58.47 15,567 +0.07(+0.12%)
Oct 28, 2014 58.34 58.40 58.25 58.40 2,436 +0.09(+0.15%)
Oct 27, 2014 58.31 58.38 58.38 58.31 563 -0.07(-0.11%)
Oct 24, 2014 58.45 58.45 58.38 58.38 828 -0.01(-0.02%)
Oct 23, 2014 58.67 58.67 58.39 58.39 2,961 -0.01(-0.02%)
Oct 22, 2014 58.40 58.40 58.40 58.40 337 -0.17(-0.29%)
Oct 21, 2014 58.57 58.57 58.57 58.57 377 +0.72(+1.25%)
Oct 20, 2014 57.85 58.09 58.09 57.85 943 -0.24(-0.42%)
Oct 17, 2014 57.53 58.09 57.53 58.09 372 +1.01(+1.77%)
Oct 16, 2014 57.12 57.13 57.08 57.08 707 +0.97(+1.72%)
Oct 15, 2014 56.76 56.76 55.83 56.11 18,393 -0.76(-1.34%)
Oct 14, 2014 57.31 57.31 56.87 56.88 3,489 -0.27(-0.46%)
Oct 13, 2014 57.37 57.42 56.96 57.14 4,540 -0.46(-0.80%)
Oct 10, 2014 57.73 57.73 57.73 57.60 40,631 -0.80(-1.38%)
Oct 08, 2014 58.41 58.41 58.40 58.40 9 -0.18(-0.31%)
Oct 07, 2014 58.59 58.59 58.58 58.58 1,992 -0.18(-0.30%)
Oct 06, 2014 58.94 58.94 58.76 58.76 69,959 +0.04(+0.06%)
Oct 03, 2014 58.96 59.00 58.72 58.72 1,689 +0.14(+0.24%)
Oct 02, 2014 58.34 58.58 58.27 58.58 2,835 +0.01(+0.01%)
Oct 01, 2014 58.58 58.58 58.58 58.58 248 +0.11(+0.19%)
Sep 30, 2014 58.47 58.47 58.47 58.47 828 +0.28(+0.48%)
Sep 29, 2014 58.09 58.24 57.96 58.19 29,438 -0.30(-0.51%)
Sep 26, 2014 58.34 58.54 58.31 58.49 7,897 -0.11(-0.20%)
Sep 25, 2014 58.87 58.87 58.43 58.60 87,973 -0.41(-0.70%)
Sep 24, 2014 58.89 59.05 58.86 59.01 3,856 -0.16(-0.28%)
Sep 23, 2014 59.30 59.34 59.17 59.18 4,110 -0.30(-0.51%)
Sep 22, 2014 59.59 59.59 59.36 59.48 44,429 -0.08(-0.13%)
Sep 19, 2014 59.59 59.63 59.54 59.56 14,737 -0.02(-0.03%)
Sep 18, 2014 59.67 59.67 59.54 59.57 17,476 +0.17(+0.28%)
Sep 17, 2014 59.35 59.42 59.28 59.41 29,146 +0.19(+0.32%)
Sep 15, 2014 59.27 59.22 59.22 59.22 662 -0.09(-0.15%)
Sep 11, 2014 59.31 59.31 59.31 59.31 331 -0.03(-0.04%)
Sep 10, 2014 59.36 59.42 59.24 59.33 139,442 -0.08(-0.14%)
Sep 09, 2014 59.42 59.42 59.37 59.42 953 -0.07(-0.12%)
Sep 08, 2014 59.55 59.55 59.38 59.49 4,564 -0.08(-0.13%)
Sep 05, 2014 59.59 59.59 59.57 59.57 576 -0.13(-0.22%)
Sep 04, 2014 59.70 59.70 59.70 59.70 331 +0.03(+0.05%)
Sep 03, 2014 59.87 59.87 59.67 59.67 37,329 -0.52(-0.86%)
Sep 02, 2014 60.19 60.19 60.19 60.19 264 +0.29(+0.48%)
Aug 29, 2014 59.93 59.90 59.90 59.90 993 -0.10(-0.17%)
Aug 28, 2014 60.23 60.23 59.98 60.00 6,493 -0.08(-0.13%)
Aug 27, 2014 60.23 60.23 60.08 60.08 15,938 -0.19(-0.32%)
Aug 26, 2014 60.25 60.28 60.22 60.28 8,389 +0.17(+0.28%)
Aug 25, 2014 60.44 60.44 60.15 60.11 20,474 -0.23(-0.38%)
Aug 22, 2014 60.38 60.44 60.27 60.34 2,033 -0.10(-0.17%)
Aug 21, 2014 60.46 60.46 60.38 60.44 8,392 -0.02(-0.03%)
Aug 20, 2014 60.11 60.45 60.10 60.46 20,866 +0.17(+0.28%)
Aug 19, 2014 60.27 60.31 60.24 60.29 5,516 +0.23(+0.38%)
Aug 18, 2014 60.14 60.31 60.06 60.06 8,942 +0.08(+0.14%)
Aug 15, 2014 60.08 60.15 59.97 59.97 2,288 +0.01(+0.02%)
Aug 14, 2014 59.96 59.96 59.93 59.96 741 +0.04(+0.07%)
Aug 13, 2014 59.63 59.79 59.79 59.92 968 +0.13(+0.21%)
Aug 12, 2014 59.79 59.79 59.79 59.79 496 +0.34(+0.58%)
Aug 11, 2014 59.45 59.45 59.45 59.45 4 +0.00(+0.00%)
Aug 08, 2014 59.49 59.49 59.45 59.45 1,409 +0.10(+0.17%)
Aug 07, 2014 59.35 59.35 59.35 59.35 167 +0.02(+0.04%)
Aug 06, 2014 59.24 59.32 59.24 59.32 993 +0.08(+0.13%)
Aug 05, 2014 59.70 59.70 59.21 59.24 2,901 -0.02(-0.03%)
Aug 04, 2014 59.06 59.26 59.06 59.26 18,548 +0.39(+0.67%)
Aug 01, 2014 59.48 59.67 58.78 58.87 22,414 -0.40(-0.67%)
Jul 31, 2014 60.26 60.26 59.27 59.27 3,959 -0.39(-0.65%)
Jul 30, 2014 60.02 60.02 59.65 59.65 2,326 -0.34(-0.56%)
Jul 29, 2014 60.06 60.06 59.99 59.99 4,487 -0.02(-0.03%)
Jul 28, 2014 60.09 60.21 60.01 60.01 5,017 -0.24(-0.39%)
Jul 25, 2014 60.12 60.24 60.10 60.24 3,212 +0.01(+0.01%)
Jul 24, 2014 60.13 60.28 60.11 60.24 4,951 +0.21(+0.34%)
Jul 23, 2014 60.02 60.03 60.02 60.03 1,473 +0.08(+0.13%)
Jul 22, 2014 60.00 60.00 59.96 59.96 1,493 +0.10(+0.17%)
Jul 21, 2014 59.87 59.89 59.78 59.85 3,169 +0.08(+0.13%)
Jul 18, 2014 59.87 59.87 59.77 59.77 5,685 -0.46(-0.77%)
Jul 16, 2014 60.37 60.24 60.24 60.24 6,624 -0.08(-0.13%)
Jul 15, 2014 60.37 60.48 60.32 60.32 2,202 -0.08(-0.14%)
Jul 14, 2014 60.40 60.40 60.40 60.40 1,179 +0.17(+0.28%)
Jul 11, 2014 60.26 60.26 60.23 60.23 496 +0.04(+0.07%)
Jul 10, 2014 60.34 60.34 60.19 60.19 1,498 -0.41(-0.68%)
Jul 09, 2014 60.60 60.60 60.60 60.60 149 +0.00(+0.00%)
Jul 08, 2014 60.54 60.60 60.53 60.60 360,477 -0.03(-0.05%)
Jul 07, 2014 60.63 60.63 60.63 60.63 2,520 -0.04(-0.06%)
Jul 03, 2014 60.70 60.67 60.67 60.67 4,305 -0.00(-0.01%)
Jul 02, 2014 60.67 60.67 60.66 60.67 1,906 -0.52(-0.85%)
Jul 01, 2014 61.12 61.19 61.12 61.19 1,159 +0.17(+0.27%)
Jun 27, 2014 61.05 61.03 61.03 61.03 3,643 -0.08(-0.13%)
Jun 26, 2014 61.09 61.11 61.09 61.11 607 -0.04(-0.06%)
Jun 25, 2014 61.16 61.17 61.14 61.14 1,488 -0.07(-0.11%)
Jun 24, 2014 61.26 61.26 61.21 61.21 778 -0.05(-0.08%)
Jun 23, 2014 61.26 61.26 61.26 61.26 828 +0.09(+0.15%)
Jun 19, 2014 61.16 61.17 61.17 61.17 4,802 -0.06(-0.10%)
Jun 18, 2014 61.03 61.23 61.03 61.23 2,086 +0.16(+0.26%)
Jun 17, 2014 61.09 61.09 61.07 61.07 1,013 +0.04(+0.07%)
Jun 16, 2014 61.03 61.03 61.03 61.03 165 +0.01(+0.02%)
Jun 13, 2014 61.28 61.28 60.96 61.02 13,016 +0.05(+0.09%)
Jun 12, 2014 61.01 61.01 60.96 60.96 427 -0.03(-0.05%)
Jun 11, 2014 60.99 60.99 60.99 60.99 488 +0.00(+0.00%)
Jun 09, 2014 60.99 60.99 60.99 60.99 0 +0.32(+0.53%)
Jun 05, 2014 60.67 60.67 60.67 60.67 0 -0.17(-0.28%)
Jun 04, 2014 60.59 60.85 60.59 60.84 1,656 +0.26(+0.43%)
Jun 03, 2014 60.81 60.81 60.58 60.58 10,731 -0.02(-0.04%)
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.