HYG: Historical Prices for ISHARES IBOXX HY BD

Date	Open	High	Low	Close	Volume	Adj Close*
11-Dec-09	87.00	87.06	86.84	86.94	444,100	86.94
10-Dec-09	86.62	86.89	86.61	86.89	401,000	86.89
9-Dec-09	86.52	86.63	86.43	86.46	357,000	86.46
8-Dec-09	86.35	86.50	86.19	86.46	359,000	86.46
7-Dec-09	86.34	86.44	86.16	86.36	397,200	86.36
4-Dec-09	86.21	86.56	86.21	86.25	532,000	86.25
3-Dec-09	85.93	86.26	85.86	85.90	489,600	85.90
2-Dec-09	85.70	85.96	85.60	85.79	537,400	85.79
1-Dec-09	85.59	85.83	85.35	85.70	749,100	85.70
1-Dec-09	$ 0.622 Dividend
30-Nov-09	85.60	86.10	85.60	85.90	674,100	85.28
27-Nov-09	85.36	85.85	85.05	85.62	570,000	85.00
25-Nov-09	86.25	86.65	86.21	86.22	548,900	85.60
24-Nov-09	86.26	86.30	86.05	86.18	526,800	85.56
23-Nov-09	86.28	86.37	86.10	86.13	428,600	85.51
20-Nov-09	86.14	86.34	86.00	86.22	544,200	85.60
19-Nov-09	86.20	86.30	85.87	86.24	679,700	85.62
18-Nov-09	86.36	86.44	86.06	86.06	630,200	85.44
17-Nov-09	86.48	86.48	86.15	86.28	438,400	85.66
16-Nov-09	86.33	86.65	86.05	86.30	714,900	85.68
13-Nov-09	85.89	86.25	85.75	85.90	491,100	85.28
12-Nov-09	86.09	86.11	85.75	86.07	619,900	85.45
11-Nov-09	85.96	86.20	85.88	85.97	509,500	85.35
10-Nov-09	85.87	85.98	85.66	85.92	667,800	85.30
9-Nov-09	85.79	85.98	85.70	85.95	571,400	85.33
6-Nov-09	85.47	85.65	85.37	85.61	547,700	84.99
5-Nov-09	85.63	85.66	85.24	85.53	506,800	84.91
4-Nov-09	85.90	86.00	85.30	85.46	687,800	84.84
3-Nov-09	84.59	85.58	84.59	85.33	1,135,400	84.71
2-Nov-09	84.93	85.57	84.65	85.14	1,437,000	84.52
2-Nov-09	$ 0.703 Dividend
30-Oct-09	86.00	86.21	84.87	85.18	1,466,000	83.87
29-Oct-09	85.18	86.45	85.05	85.99	1,350,500	84.66
28-Oct-09	86.38	86.48	84.79	84.80	1,266,000	83.49
27-Oct-09	86.90	86.90	86.05	86.22	1,527,900	84.89
26-Oct-09	86.66	87.04	86.62	86.90	779,800	85.56
23-Oct-09	87.20	87.20	86.61	86.85	420,200	85.51
22-Oct-09	86.67	87.00	86.47	87.00	646,200	85.66
21-Oct-09	86.33	86.93	86.15	86.34	869,100	85.01
20-Oct-09	86.13	86.43	86.01	86.19	419,300	84.86
19-Oct-09	86.17	86.27	85.95	86.03	534,700	84.70
16-Oct-09	86.07	86.09	85.60	86.01	443,100	84.68
15-Oct-09	86.07	86.10	85.75	86.02	382,100	84.69
14-Oct-09	86.00	86.12	85.72	86.04	749,900	84.71
13-Oct-09	85.87	85.87	85.19	85.70	295,500	84.38
12-Oct-09	85.87	85.88	85.55	85.72	354,200	84.40
9-Oct-09	85.11	85.74	84.95	85.74	680,100	84.42
8-Oct-09	84.87	85.42	84.87	85.41	824,700	84.09
7-Oct-09	84.12	85.08	84.12	84.87	637,400	83.56
6-Oct-09	84.79	85.17	84.20	84.25	813,300	82.95
5-Oct-09	83.67	84.54	83.55	84.54	556,200	83.24
2-Oct-09	83.04	83.61	82.00	83.42	1,694,100	82.13
1-Oct-09	85.36	85.41	83.39	83.39	3,014,800	82.10
1-Oct-09	$ 0.705 Dividend
30-Sep-09	86.35	86.69	85.94	86.35	688,000	84.32
29-Sep-09	86.45	86.49	86.19	86.37	693,000	84.34
28-Sep-09	86.15	86.54	85.36	86.47	455,200	84.44
25-Sep-09	86.10	86.38	85.45	85.79	454,800	83.78
24-Sep-09	86.30	86.49	85.71	86.07	774,000	84.05
23-Sep-09	85.90	86.36	85.80	85.91	464,900	83.89
22-Sep-09	86.02	86.13	85.50	85.65	413,400	83.64
21-Sep-09	85.50	85.75	84.93	85.75	510,600	83.74
18-Sep-09	85.72	86.06	84.86	85.70	565,700	83.69
17-Sep-09	85.79	85.94	85.16	85.94	733,400	83.92
16-Sep-09	85.32	85.82	85.05	85.79	1,143,900	83.78
15-Sep-09	84.37	84.72	84.12	84.70	1,289,500	82.71
14-Sep-09	84.07	84.15	83.51	84.10	579,300	82.13
11-Sep-09	83.55	84.14	83.27	84.00	607,200	82.03
10-Sep-09	82.37	83.25	82.02	83.21	695,600	81.26
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions