GHYG Historical Prices | iShares Global High Yield Corpo Stock

Dow

0.52% Nasdaq

1.11%

iShares Global High Yield Corporate Bond (GHYG)

-NYSEArca

54.04 May 22, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	54.29	54.30	53.84	54.04	24,800	54.04
May 21, 2013	54.07	54.29	54.00	54.20	28,700	54.20
May 20, 2013	54.18	54.18	53.85	54.05	28,100	54.05
May 17, 2013	54.33	54.33	53.86	53.97	23,000	53.97
May 16, 2013	53.83	54.39	53.83	54.33	23,400	54.33
May 15, 2013	54.09	54.36	54.00	54.00	29,100	54.00
May 14, 2013	54.28	54.48	54.08	54.44	33,500	54.44
May 13, 2013	54.26	54.29	54.03	54.23	19,400	54.23
May 10, 2013	54.35	54.35	54.00	54.00	6,500	54.00
May 9, 2013	54.46	54.46	54.15	54.25	31,400	54.25
May 8, 2013	54.39	54.39	54.07	54.10	24,200	54.10
May 7, 2013	54.05	54.26	53.95	54.10	26,300	54.10
May 6, 2013	53.96	54.06	53.77	53.97	10,800	53.97
May 3, 2013	54.06	54.06	53.75	53.96	25,000	53.96
May 2, 2013	53.80	53.85	53.67	53.80	27,600	53.80
May 1, 2013	54.02	54.05	53.58	53.59	55,700	53.59
May 1, 2013	0.234 Dividend
Apr 30, 2013	53.62	54.09	53.62	53.79	23,800	53.56
Apr 29, 2013	53.85	53.85	53.56	53.84	3,800	53.61
Apr 26, 2013	53.80	53.80	53.62	53.66	6,500	53.43
Apr 25, 2013	53.30	53.65	53.30	53.65	3,600	53.42
Apr 24, 2013	53.54	53.54	53.39	53.53	2,800	53.30
Apr 23, 2013	53.37	53.37	53.13	53.37	24,400	53.14
Apr 22, 2013	53.03	53.26	52.88	53.06	8,600	52.83
Apr 19, 2013	52.80	53.27	52.80	53.20	4,700	52.97
Apr 18, 2013	53.29	53.29	52.91	53.17	9,500	52.94
Apr 17, 2013	53.32	53.32	52.90	53.20	21,000	52.97
Apr 16, 2013	53.26	53.30	53.05	53.19	4,900	52.96
Apr 15, 2013	52.41	53.27	52.41	53.12	2,700	52.89
Apr 12, 2013	53.18	53.31	53.01	53.04	14,900	52.81
Apr 11, 2013	53.02	53.19	52.96	53.03	23,400	52.80
Apr 10, 2013	52.99	53.00	52.88	52.93	9,100	52.70
Apr 9, 2013	52.82	52.95	52.82	52.94	6,300	52.71
Apr 8, 2013	53.20	53.20	52.79	52.90	15,300	52.67
Apr 5, 2013	52.27	53.29	52.27	52.93	8,400	52.70
Apr 4, 2013	53.14	53.14	52.78	52.82	54,700	52.59
Apr 3, 2013	52.34	52.95	52.34	52.83	153,600	52.60
Apr 2, 2013	52.90	52.90	52.50	52.51	8,300	52.28
Apr 1, 2013	52.99	52.99	52.45	52.80	4,800	52.57
Apr 1, 2013	0.236 Dividend
Mar 28, 2013	53.02	53.24	52.94	53.03	7,800	52.56
Mar 27, 2013	52.64	53.14	52.64	52.98	7,300	52.51
Mar 26, 2013	53.22	53.22	52.91	52.95	5,600	52.49
Mar 25, 2013	53.28	53.29	53.05	53.05	4,700	52.58
Mar 22, 2013	53.30	53.30	52.93	53.02	9,000	52.55
Mar 21, 2013	53.17	53.17	52.88	53.08	4,400	52.61
Mar 20, 2013	53.29	53.29	52.88	53.00	2,300	52.53
Mar 19, 2013	53.40	53.40	52.81	53.00	15,600	52.53
Mar 18, 2013	53.30	53.43	52.94	53.14	5,600	52.67
Mar 15, 2013	53.39	53.41	53.30	53.30	2,500	52.83
Mar 14, 2013	53.09	53.09	52.96	53.02	4,500	52.55
Mar 13, 2013	53.51	53.51	52.86	53.05	6,300	52.58
Mar 12, 2013	53.30	53.47	53.10	53.20	8,800	52.73
Mar 11, 2013	53.39	53.39	52.87	53.05	7,600	52.58
Mar 8, 2013	53.37	53.37	52.85	53.00	11,300	52.53
Mar 7, 2013	52.95	53.00	52.93	53.00	8,100	52.53
Mar 6, 2013	53.04	53.17	52.69	52.88	6,100	52.42
Mar 5, 2013	52.56	53.01	52.56	52.74	16,700	52.28
Mar 4, 2013	53.18	53.18	52.51	52.92	8,400	52.46
Mar 1, 2013	52.95	52.97	52.80	52.95	16,100	52.49
Mar 1, 2013	0.241 Dividend
Feb 28, 2013	53.07	53.18	53.00	53.01	7,000	52.31
Feb 27, 2013	53.06	53.08	52.77	52.78	2,200	52.08
Feb 26, 2013	53.04	53.20	52.65	53.20	10,500	52.49
Feb 25, 2013	53.12	53.16	52.99	53.02	8,500	52.32
Feb 22, 2013	53.11	53.11	53.00	53.01	7,200	52.31
Feb 21, 2013	53.10	53.20	52.81	53.09	8,900	52.38
Feb 20, 2013	53.26	53.26	52.79	52.79	5,700	52.09
Feb 19, 2013	53.62	53.62	52.86	52.87	15,100	52.17
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On GHYG

Quotes

Charts

News & Info

ETF

Analyst

iShares Global High Yield Corporate Bond (GHYG)