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

US and Intl High Yield Corp Bond Ishares ETF (NY: GHYG )

43.92 +0.15 (+0.34%)
Official Closing Price Updated: 8:00 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 (%)
Apr 30, 2013 53.62 54.09 53.62 53.79 23,776 -0.05(-0.09%)
Apr 29, 2013 53.85 53.85 53.56 53.84 3,798 +0.18(+0.34%)
Apr 26, 2013 53.80 53.66 53.62 53.66 6,422 +0.01(+0.02%)
Apr 25, 2013 53.30 53.65 53.30 53.65 3,506 +0.12(+0.22%)
Apr 24, 2013 53.54 53.54 53.39 53.53 2,791 +0.16(+0.30%)
Apr 23, 2013 53.37 53.37 53.06 53.37 24,317 +0.31(+0.58%)
Apr 22, 2013 53.03 53.26 52.88 53.06 8,520 -0.14(-0.26%)
Apr 19, 2013 52.80 53.27 52.80 53.20 4,616 +0.03(+0.06%)
Apr 18, 2013 53.29 53.29 52.91 53.17 9,440 -0.03(-0.06%)
Apr 17, 2013 53.32 53.32 52.90 53.20 20,911 +0.02(+0.03%)
Apr 16, 2013 53.26 53.30 53.05 53.19 4,813 +0.06(+0.11%)
Apr 15, 2013 52.41 53.27 52.41 53.12 2,686 +0.08(+0.16%)
Apr 12, 2013 53.18 53.31 53.01 53.04 14,808 +0.01(+0.02%)
Apr 11, 2013 53.02 53.19 52.96 53.03 23,396 +0.10(+0.19%)
Apr 10, 2013 52.99 53.00 52.88 52.93 9,010 -0.01(-0.02%)
Apr 09, 2013 52.82 52.95 52.82 52.94 6,235 +0.04(+0.08%)
Apr 08, 2013 52.93 53.20 52.79 52.90 15,301 -0.03(-0.06%)
Apr 05, 2013 52.27 53.28 52.27 52.93 8,350 +0.11(+0.21%)
Apr 04, 2013 53.14 53.14 52.78 52.82 54,616 -0.01(-0.02%)
Apr 03, 2013 52.34 52.95 52.34 52.83 153,585 +0.32(+0.61%)
Apr 02, 2013 52.90 52.90 52.50 52.51 8,240 -0.29(-0.55%)
Apr 01, 2013 52.99 52.99 52.45 52.80 4,750 -0.23(-0.43%)
Mar 28, 2013 53.02 53.24 52.94 53.03 7,751 +0.05(+0.09%)
Mar 27, 2013 52.64 53.14 52.64 52.98 7,224 +0.03(+0.06%)
Mar 26, 2013 53.22 53.22 52.91 52.95 5,596 -0.10(-0.19%)
Mar 25, 2013 53.28 53.29 53.05 53.05 4,637 +0.03(+0.06%)
Mar 22, 2013 53.30 53.30 52.93 53.02 8,999 -0.06(-0.11%)
Mar 21, 2013 53.17 53.17 52.88 53.08 4,399 +0.08(+0.15%)
Mar 20, 2013 53.29 53.29 52.88 53.00 2,258 +0.00(+0.00%)
Mar 19, 2013 53.40 53.40 52.81 53.00 15,578 -0.14(-0.26%)
Mar 18, 2013 53.30 53.43 52.94 53.14 5,529 -0.16(-0.30%)
Mar 15, 2013 53.39 53.41 53.30 53.30 2,481 +0.28(+0.53%)
Mar 14, 2013 53.09 53.09 52.96 53.02 4,437 -0.03(-0.06%)
Mar 13, 2013 53.51 53.51 52.86 53.05 6,270 -0.15(-0.28%)
Mar 12, 2013 53.30 53.47 53.10 53.20 8,718 +0.15(+0.28%)
Mar 11, 2013 53.39 53.39 52.87 53.05 7,538 +0.05(+0.09%)
Mar 08, 2013 53.37 53.37 52.85 53.00 11,269 +0.00(+0.00%)
Mar 07, 2013 52.95 53.00 52.93 53.00 8,020 +0.12(+0.24%)
Mar 06, 2013 53.04 53.17 52.69 52.88 6,004 +0.13(+0.26%)
Mar 05, 2013 52.56 53.00 52.60 52.74 16,614 -0.18(-0.34%)
Mar 04, 2013 53.18 53.18 52.51 52.92 8,323 -0.03(-0.06%)
Mar 01, 2013 52.95 52.97 52.80 52.95 16,035 -0.06(-0.11%)
Feb 28, 2013 53.07 53.18 53.00 53.01 6,989 +0.23(+0.44%)
Feb 27, 2013 53.06 53.08 52.77 52.78 2,196 -0.42(-0.79%)
Feb 26, 2013 53.04 53.20 52.65 53.20 10,405 +0.19(+0.36%)
Feb 22, 2013 53.11 53.11 53.00 53.01 7,147 -0.08(-0.15%)
Feb 21, 2013 53.10 53.20 52.81 53.09 8,877 +0.30(+0.57%)
Feb 20, 2013 53.26 53.26 52.79 52.79 5,651 -0.08(-0.15%)
Feb 19, 2013 53.62 53.62 52.86 52.87 15,047 +0.07(+0.13%)
Feb 15, 2013 53.54 53.54 52.79 52.80 11,346 -0.10(-0.19%)
Feb 14, 2013 53.20 53.34 52.90 52.90 15,430 -0.10(-0.19%)
Feb 13, 2013 53.46 53.46 52.91 53.00 10,659 -0.02(-0.04%)
Feb 12, 2013 53.18 53.22 52.71 53.02 8,031 +0.02(+0.04%)
Feb 11, 2013 52.93 53.16 52.93 53.00 30,087 +0.05(+0.09%)
Feb 08, 2013 52.55 53.14 52.55 52.95 3,270 -0.05(-0.09%)
Feb 07, 2013 53.26 53.26 52.51 53.00 12,073 +0.05(+0.09%)
Feb 06, 2013 52.51 53.52 52.51 52.95 17,681 -0.15(-0.28%)
Feb 04, 2013 53.87 53.87 52.78 53.10 16,694 -0.26(-0.49%)
Feb 01, 2013 52.99 53.45 52.99 53.36 8,132 -0.17(-0.31%)
Jan 31, 2013 53.75 53.89 53.38 53.53 5,758 -0.05(-0.09%)
Jan 30, 2013 54.00 54.00 53.56 53.58 18,642 -0.17(-0.32%)
Jan 29, 2013 54.10 54.15 53.49 53.75 11,472 -0.05(-0.09%)
Jan 28, 2013 53.31 54.10 53.31 53.80 13,206 +0.05(+0.10%)
Jan 25, 2013 54.14 54.14 53.70 53.75 7,343 +0.05(+0.09%)
Jan 24, 2013 54.20 54.20 53.49 53.70 11,288 +0.01(+0.02%)
Jan 23, 2013 54.29 54.29 53.45 53.69 9,224 -0.09(-0.17%)
Jan 22, 2013 54.06 54.06 53.61 53.78 46,253 +0.11(+0.21%)
Jan 18, 2013 54.20 54.20 53.66 53.67 4,202 +0.12(+0.22%)
Jan 17, 2013 54.05 54.05 53.54 53.55 4,689 +0.02(+0.04%)
Jan 16, 2013 54.14 54.14 53.31 53.53 6,927 +0.13(+0.24%)
Jan 15, 2013 54.06 54.06 53.34 53.40 20,599 -0.21(-0.40%)
Jan 14, 2013 54.24 54.24 53.55 53.61 28,054 +0.03(+0.06%)
Jan 11, 2013 53.45 53.61 53.38 53.58 7,144 +0.13(+0.24%)
Jan 10, 2013 53.92 53.92 53.32 53.45 21,413 +0.14(+0.26%)
Jan 09, 2013 53.26 53.33 53.24 53.31 8,492 +0.16(+0.30%)
Jan 08, 2013 53.58 53.58 53.05 53.15 3,537 +0.03(+0.06%)
Jan 07, 2013 53.70 53.70 53.09 53.12 7,402 +0.01(+0.02%)
Jan 04, 2013 52.99 53.11 52.89 53.11 15,740 +0.26(+0.49%)
Jan 03, 2013 53.00 53.00 52.79 52.85 18,168 -0.15(-0.28%)
Jan 02, 2013 52.97 53.00 52.69 53.00 25,647 +0.31(+0.59%)
Dec 31, 2012 52.30 52.94 52.30 52.69 4,306 +0.03(+0.06%)
Dec 28, 2012 53.08 53.08 52.66 52.66 14,079 -0.04(-0.08%)
Dec 27, 2012 52.78 52.78 52.53 52.70 16,462 +0.39(+0.75%)
Dec 26, 2012 52.38 52.38 52.31 52.31 3,708 -0.40(-0.76%)
Dec 21, 2012 52.73 52.71 52.71 52.71 8,900 -0.14(-0.26%)
Dec 20, 2012 52.84 52.89 52.71 52.85 993 +0.01(+0.02%)
Dec 19, 2012 52.40 52.84 52.40 52.84 3,452 +0.04(+0.08%)
Dec 18, 2012 52.75 52.95 52.71 52.80 5,554 +0.00(+0.00%)
Dec 17, 2012 52.79 52.80 52.66 52.80 2,713 +0.14(+0.27%)
Dec 14, 2012 52.45 52.66 52.36 52.66 4,077 +0.59(+1.13%)
Dec 13, 2012 52.16 52.39 52.07 52.07 1,050 -0.32(-0.61%)
Dec 12, 2012 52.34 52.40 52.34 52.39 1,056 +0.02(+0.04%)
Dec 11, 2012 52.57 52.57 52.03 52.37 6,589 +0.01(+0.02%)
Dec 10, 2012 52.02 52.40 51.82 52.36 12,533 +0.10(+0.19%)
Dec 07, 2012 52.30 52.30 52.12 52.26 711 +0.02(+0.04%)
Dec 06, 2012 52.30 52.30 52.24 52.24 5,504 -0.06(-0.11%)
Dec 05, 2012 52.26 52.30 52.03 52.30 1,050 +0.44(+0.85%)
Dec 04, 2012 52.06 52.06 51.86 51.86 1,057 +0.16(+0.31%)
Nov 30, 2012 52.10 52.16 51.69 51.70 14,287 +0.09(+0.17%)
Nov 29, 2012 51.65 51.65 51.58 51.61 43,397 +0.01(+0.02%)
Nov 28, 2012 51.58 51.64 51.57 51.60 96,195 -0.37(-0.71%)
Nov 27, 2012 51.90 51.98 51.80 51.97 1,996 +0.06(+0.12%)
Nov 26, 2012 52.08 52.08 51.51 51.91 10,509 +0.23(+0.45%)
Nov 23, 2012 51.84 51.84 51.68 51.68 2,027 +0.09(+0.17%)
Nov 21, 2012 51.92 51.92 51.50 51.59 3,278 +0.34(+0.66%)
Nov 20, 2012 51.05 51.29 51.05 51.25 6,284 +0.19(+0.37%)
Nov 19, 2012 51.10 51.35 51.06 51.06 8,448 -0.16(-0.31%)
Nov 16, 2012 51.22 51.22 51.22 51.22 430 +0.09(+0.18%)
Nov 15, 2012 51.34 51.35 51.08 51.13 2,564 -0.12(-0.23%)
Nov 14, 2012 51.76 51.76 51.18 51.25 3,491 -0.20(-0.39%)
Nov 13, 2012 51.30 51.45 51.24 51.45 4,480 -0.14(-0.27%)
Nov 12, 2012 51.75 51.76 51.57 51.59 1,513 +0.00(+0.00%)
Nov 09, 2012 55.75 55.75 51.55 51.59 7,482 -0.06(-0.12%)
Nov 08, 2012 52.00 52.00 51.65 51.65 9,041 +0.05(+0.10%)
Nov 07, 2012 52.09 52.09 51.60 51.60 3,070 -0.07(-0.14%)
Nov 06, 2012 52.00 52.01 51.67 51.67 4,052 -0.14(-0.27%)
Nov 05, 2012 51.85 51.85 51.54 51.81 11,579 -0.08(-0.15%)
Nov 02, 2012 52.01 52.01 51.89 51.89 2,040 +0.02(+0.04%)
Nov 01, 2012 52.19 52.19 51.75 51.87 6,126 -0.10(-0.19%)
Oct 31, 2012 52.05 52.05 51.97 51.97 1,030 -0.26(-0.50%)
Oct 26, 2012 52.33 52.23 52.23 52.23 2,800 +0.14(+0.27%)
Oct 25, 2012 52.80 52.80 52.09 52.09 848 +0.02(+0.04%)
Oct 24, 2012 51.73 52.07 51.73 52.07 560 -0.01(-0.02%)
Oct 23, 2012 52.88 52.88 51.96 52.08 4,250 -0.13(-0.25%)
Oct 19, 2012 52.54 52.54 52.21 52.21 924 -0.14(-0.27%)
Oct 18, 2012 52.44 52.44 52.35 52.35 12,292 +0.19(+0.36%)
Oct 17, 2012 52.41 52.42 52.11 52.16 1,900 +0.31(+0.60%)
Oct 16, 2012 51.86 51.96 51.85 51.85 14,860 +0.01(+0.02%)
Oct 15, 2012 52.00 52.00 51.80 51.84 1,260 +0.33(+0.64%)
Oct 12, 2012 51.79 51.79 51.51 51.51 560 +0.06(+0.12%)
Oct 11, 2012 51.35 51.62 51.35 51.45 1,900 -0.01(-0.02%)
Oct 10, 2012 51.39 51.49 51.37 51.46 1,534 -0.15(-0.29%)
Oct 09, 2012 51.50 51.66 51.50 51.61 783 -0.39(-0.75%)
Oct 06, 2012 52.00 52.00 52.00 0 +0.00(+0.00%)
Oct 05, 2012 51.99 52.00 51.90 52.00 4,787 +0.31(+0.60%)
Oct 04, 2012 51.20 51.69 51.20 51.69 4,094 +0.31(+0.60%)
Oct 03, 2012 51.69 51.69 51.38 51.38 690 +0.07(+0.14%)
Oct 02, 2012 53.94 53.94 51.31 51.31 1,516 -0.12(-0.23%)
Oct 01, 2012 51.47 51.47 51.40 51.43 9,292 -0.01(-0.03%)
Sep 28, 2012 51.42 51.44 51.42 51.44 2,188 -0.01(-0.02%)
Sep 27, 2012 51.52 51.54 51.42 51.45 46,348 +0.13(+0.25%)
Sep 26, 2012 51.76 51.76 51.12 51.32 75,394 -0.47(-0.91%)
Sep 25, 2012 51.98 51.98 51.79 51.79 4,234 -0.18(-0.35%)
Sep 24, 2012 52.07 52.07 51.95 51.97 9,435 +0.10(+0.19%)
Sep 21, 2012 52.26 52.27 51.87 51.87 5,592 +0.08(+0.15%)
Sep 20, 2012 52.13 52.13 51.79 51.79 10,410 -0.43(-0.82%)
Sep 19, 2012 52.35 52.35 52.21 52.22 5,821 +0.00(+0.00%)
Sep 18, 2012 52.83 52.83 52.22 52.22 1,475 -0.08(-0.15%)
Sep 17, 2012 53.70 53.70 52.00 52.30 6,730 -0.05(-0.10%)
Sep 14, 2012 52.35 52.65 52.33 52.35 6,525 +0.26(+0.50%)
Sep 13, 2012 51.81 52.09 51.81 52.09 3,260 +0.47(+0.91%)
Sep 12, 2012 51.99 52.00 51.52 51.62 24,665 +0.04(+0.08%)
Sep 11, 2012 51.59 51.59 51.58 51.58 2,860 +0.17(+0.33%)
Sep 10, 2012 51.41 51.44 51.37 51.41 5,705 +0.10(+0.20%)
Sep 07, 2012 51.69 51.69 51.12 51.31 6,198 +0.12(+0.23%)
Sep 06, 2012 51.09 51.25 51.09 51.19 2,690 +0.29(+0.57%)
Sep 05, 2012 50.94 50.94 50.88 50.90 8,523 -0.04(-0.08%)
Sep 04, 2012 51.74 51.74 50.90 50.94 7,575 -0.34(-0.66%)
Aug 31, 2012 51.28 51.28 51.28 51.28 950 +0.28(+0.55%)
Aug 30, 2012 51.25 51.25 50.95 51.00 26,110 +0.06(+0.12%)
Aug 29, 2012 51.27 51.27 50.94 50.94 3,139 -0.04(-0.08%)
Aug 27, 2012 50.99 50.99 50.98 50.98 10,285 -0.01(-0.02%)
Aug 24, 2012 50.99 50.99 50.99 50.99 137 +0.14(+0.28%)
Aug 23, 2012 50.85 50.85 50.81 50.85 3,593 +0.04(+0.08%)
Aug 22, 2012 50.77 51.00 50.75 50.81 11,388 +0.11(+0.22%)
Aug 21, 2012 50.25 50.78 50.25 50.70 14,667 +0.05(+0.10%)
Aug 20, 2012 52.50 52.50 50.63 50.65 6,036 -0.09(-0.18%)
Aug 17, 2012 53.01 53.01 50.64 50.74 114,925 +0.12(+0.24%)
Aug 16, 2012 51.39 51.39 50.61 50.62 44,685 -0.48(-0.94%)
Aug 15, 2012 51.10 51.10 51.10 51.10 466 -0.31(-0.60%)
Aug 14, 2012 51.27 51.41 51.27 51.41 7,282 +0.10(+0.19%)
Aug 13, 2012 50.80 51.32 50.69 51.31 134,181 +0.44(+0.86%)
Aug 10, 2012 50.73 50.87 50.64 50.87 12,166 +0.36(+0.72%)
Aug 08, 2012 50.51 50.51 50.51 50.51 1,900 -0.03(-0.07%)
Aug 07, 2012 50.58 50.58 50.11 50.54 6,709 +0.42(+0.84%)
Aug 06, 2012 52.43 52.43 49.95 50.12 15,816 +0.07(+0.14%)
Aug 03, 2012 50.27 50.27 50.05 50.05 1,100 +0.18(+0.36%)
Aug 02, 2012 51.00 51.00 49.40 49.87 6,499 -0.24(-0.48%)
Aug 01, 2012 50.11 50.11 50.11 50.11 2,109 -0.07(-0.14%)
Jul 31, 2012 50.00 50.18 50.00 50.18 4,130 +0.19(+0.38%)
Jul 30, 2012 50.00 50.00 49.93 49.99 10,149 -0.15(-0.30%)
Jul 27, 2012 49.92 50.14 49.92 50.14 817 +0.42(+0.84%)
Jul 26, 2012 49.72 49.72 49.72 49.72 1,100 -0.17(-0.34%)
Jul 25, 2012 50.07 50.15 49.83 49.89 8,400 +0.18(+0.36%)
Jul 23, 2012 50.17 49.71 49.71 49.71 10,300 -0.40(-0.80%)
Jul 19, 2012 50.13 50.11 50.11 50.11 8,600 +0.17(+0.34%)
Jul 18, 2012 51.58 51.58 49.60 49.94 748 +0.07(+0.14%)
Jul 17, 2012 49.66 50.04 49.66 49.87 14,641 +0.22(+0.44%)
Jul 16, 2012 50.00 50.00 49.25 49.65 13,014 -0.35(-0.70%)
Jul 13, 2012 49.99 50.00 49.97 50.00 1,290 +0.21(+0.42%)
Jul 12, 2012 49.87 49.87 49.78 49.79 2,610 -0.16(-0.32%)
Jul 11, 2012 50.01 50.01 49.95 49.95 3,344 +0.06(+0.12%)
Jul 10, 2012 50.05 50.14 49.86 49.89 2,894 -0.20(-0.40%)
Jul 09, 2012 50.04 50.17 49.89 50.09 5,059 +0.14(+0.28%)
Jul 06, 2012 49.94 49.95 49.94 49.95 740 -0.09(-0.18%)
Jul 05, 2012 49.85 50.04 49.85 50.04 811 +0.19(+0.38%)
Jul 03, 2012 49.65 49.87 49.62 49.85 3,905 +0.21(+0.42%)
Jul 02, 2012 50.40 50.40 49.64 49.64 3,963 -0.35(-0.70%)
Jun 29, 2012 50.18 50.18 49.99 49.99 19,414 +0.61(+1.24%)
Jun 28, 2012 49.49 49.49 49.38 49.38 1,479 -0.07(-0.14%)
Jun 27, 2012 49.98 49.98 49.45 49.45 695 +0.04(+0.08%)
Jun 26, 2012 49.75 49.75 49.41 49.41 474 +0.07(+0.14%)
Jun 25, 2012 49.92 49.92 49.34 49.34 10,239 -0.10(-0.20%)
Jun 21, 2012 51.54 49.44 49.44 49.44 6,100 -0.16(-0.32%)
Jun 20, 2012 49.64 49.64 49.60 49.60 4,670 +0.06(+0.12%)
Jun 19, 2012 49.52 49.57 49.52 49.54 3,427 +0.40(+0.81%)
Jun 18, 2012 49.41 49.41 49.14 49.14 1,787 +0.15(+0.31%)
Jun 15, 2012 48.99 48.99 48.99 48.99 481 +0.19(+0.39%)
Jun 13, 2012 48.79 48.80 48.80 48.80 11,500 +0.01(+0.02%)
Jun 12, 2012 49.68 49.68 48.79 48.79 2,261 +0.05(+0.10%)
Jun 11, 2012 48.79 48.79 48.74 48.74 4,655 +0.34(+0.70%)
Jun 07, 2012 48.40 48.40 48.40 48.40 0 +0.02(+0.04%)
Jun 06, 2012 48.38 48.38 48.38 48.38 200 +0.20(+0.42%)
Jun 05, 2012 50.26 50.26 48.04 48.18 9,228 -0.22(-0.45%)
Jun 04, 2012 49.50 49.50 48.31 48.40 1,710 -0.83(-1.69%)
May 30, 2012 49.23 49.23 49.23 49.23 0 -0.04(-0.08%)
May 29, 2012 49.84 49.84 49.27 49.27 348 +0.31(+0.63%)
May 24, 2012 49.32 48.96 48.96 48.96 2,300 -0.30(-0.61%)
May 22, 2012 49.29 49.26 49.26 49.26 1,200 -0.08(-0.16%)
May 21, 2012 49.33 49.34 49.33 49.34 965 -0.08(-0.16%)
May 18, 2012 48.97 49.42 48.97 49.42 1,200 -0.49(-0.98%)
May 17, 2012 49.95 49.95 49.85 49.91 1,300 -0.24(-0.48%)
May 16, 2012 50.30 50.30 50.15 50.15 800 -0.16(-0.32%)
May 15, 2012 50.40 50.40 50.31 50.31 879 -0.24(-0.47%)
May 14, 2012 50.55 50.55 50.55 50.55 1,400 -0.23(-0.45%)
May 10, 2012 50.78 50.78 50.78 50.78 800 +0.00(+0.00%)
May 09, 2012 50.78 50.78 50.78 50.78 950 -0.09(-0.18%)
May 08, 2012 50.87 50.87 50.87 50.87 100 +0.03(+0.06%)
May 07, 2012 50.86 50.86 50.84 50.84 1,985 -0.05(-0.10%)
May 04, 2012 50.89 50.89 50.89 50.89 100 -0.03(-0.06%)
May 03, 2012 50.89 50.92 50.89 50.92 200 -0.13(-0.25%)
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.