iShares Interest Rate Hedged High Yield Bond (HYGH)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.27 | 0.312753388162 | 86.33 | 86.6 | 85.84 | 62850 | 86.24746903 | SP |
| 4 | 0.11 | 0.127182333218 | 86.49 | 87 | 85.4362 | 48532 | 86.33087316 | SP |
| 12 | 0.66 | 0.767977658832 | 85.94 | 87.44 | 85.4362 | 40116 | 86.51012525 | SP |
| 26 | 1.75 | 2.0624631703 | 84.85 | 87.44 | 81.37 | 42598 | 85.33710861 | SP |
| 52 | 2.6 | 3.09523809524 | 84 | 87.44 | 81.37 | 38815 | 85.22860774 | SP |
| 156 | -1.4 | -1.59090909091 | 88 | 88.2599 | 78.395 | 24840 | 84.32251703 | SP |
| 260 | -3 | -3.34821428571 | 89.6 | 90 | 63.02 | 18383 | 84.48106584 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 86.6 | 0.33 | 0.38 | 86.3 | 87.2125 | 86.3 | 193958 |
| 1735860600 | 86.27 | -0.08 | -0.09 | 86.26 | 86.27 | 85.9937 | 42886 |
| 1735687800 | 86.35 | 0.21 | 0.24 | 86.15 | 86.43 | 85.84 | 97501 |
| 1735601400 | 86.14 | -0.03 | -0.03 | 85.85 | 86.31 | 85.85 | 78774 |
| 1735342200 | 86.17 | -0.07 | -0.08 | 86.33 | 86.4 | 86.05 | 32237 |
| 1735255800 | 86.2357 | 0.18 | 0.20 | 86.17 | 86.3 | 86.0001 | 33935 |
| 1735077840 | 86.06 | 0.19 | 0.22 | 85.94 | 86.225 | 85.62 | 30286 |
| 1734996600 | 85.8712 | -0.11 | -0.12 | 86.3 | 86.3 | 85.845 | 45188 |
| 1734737400 | 85.9786 | -0.19 | -0.22 | 85.48 | 86.33 | 85.4362 | 53226 |
| 1734651000 | 86.17 | -0.02 | -0.02 | 86.63 | 86.63 | 86.17 | 33967 |
| 1734564600 | 86.19 | -0.27 | -0.31 | 86.63 | 86.68 | 86.19 | 40537 |
| 1734478200 | 86.46 | -0.2 | -0.23 | 86.6 | 86.845 | 86.46 | 170313 |
| 1734391800 | 86.66 | 0.01 | 0.01 | 86.64 | 86.915 | 86.5327 | 45230 |
| 1734132600 | 86.65 | -0.06 | -0.07 | 86.98 | 86.98 | 86.65 | 26338 |
| 1734046200 | 86.71 | 0.21 | 0.24 | 86.73 | 86.8199 | 86.65 | 19159 |
| 1733959800 | 86.5 | -0.13 | -0.15 | 86.77 | 86.8264 | 86.5 | 24022 |
| 1733873400 | 86.63 | 0.08 | 0.09 | 86.73 | 86.7699 | 86.54 | 25294 |
| 1733787000 | 86.55 | -0.1 | -0.12 | 86.67 | 86.74 | 86.53 | 49098 |
| 1733527800 | 86.65 | 0.11 | 0.13 | 86.49 | 87 | 86.49 | 25579 |
| 1733441400 | 86.54 | -0.11 | -0.13 | 86.61 | 86.84 | 86.54 | 44298 |
| 1733355000 | 86.65 | 0 | 0.00 | 86.86 | 86.86 | 86.65 | 57547 |
| 1733268600 | 86.6475 | -0.45 | -0.52 | 86.93 | 86.93 | 86.51 | 28263 |
| 1733182200 | 87.1 | 0.04 | 0.05 | 87.4 | 87.4208 | 87.1 | 57791 |
| 1732917840 | 87.06 | 0.06 | 0.07 | 87 | 87.44 | 87 | 20540 |
| 1732750200 | 87 | 0.11 | 0.13 | 86.89 | 87.26 | 86.8288 | 18412 |
| 1732663800 | 86.89 | -0.06 | -0.07 | 86.98 | 86.99 | 86.8 | 35721 |
| 1732577400 | 86.95 | -0.11 | -0.13 | 87.06 | 87.06 | 86.9152 | 53996 |
| 1732318200 | 87.06 | -0.02 | -0.02 | 87 | 87.12 | 86.83 | 45370 |
| 1732231800 | 87.0764 | 0.21 | 0.24 | 86.84 | 87.26 | 86.8001 | 55411 |
| 1732145400 | 86.87 | -0.03 | -0.03 | 86.92 | 87.2 | 86.7801 | 41692 |
| 1732059000 | 86.9 | 0.23 | 0.27 | 86.42 | 86.95 | 86.42 | 48118 |
| 1731972600 | 86.67 | -0.02 | -0.02 | 86.69 | 86.97 | 86.3987 | 40857 |
| 1731713400 | 86.69 | 0.1 | 0.12 | 86.72 | 86.91 | 86.3703 | 37146 |
| 1731627000 | 86.59 | -0.18 | -0.21 | 86.7 | 86.7883 | 86.57 | 22515 |
| 1731540600 | 86.77 | 0.02 | 0.02 | 86.98 | 87.03 | 86.77 | 44693 |
| 1731454200 | 86.75 | -0.21 | -0.24 | 86.93 | 86.99 | 86.62 | 28445 |
| 1731367800 | 86.96 | -0.06 | -0.07 | 87.05 | 87.1974 | 86.87 | 27371 |
| 1731108600 | 87.02 | 0.09 | 0.10 | 86.84 | 87.02 | 86.63 | 36747 |
| 1731022200 | 86.93 | 0.15 | 0.17 | 86.35 | 87.05 | 86.3201 | 50056 |
| 1730935800 | 86.78 | 0.54 | 0.63 | 86.61 | 86.78 | 86.2247 | 35079 |
| 1730849400 | 86.24 | 0.3 | 0.35 | 85.9 | 86.2404 | 85.9 | 23086 |
| 1730763000 | 85.94 | -0.56 | -0.65 | 86.01 | 86.05 | 85.71 | 30686 |
| 1730500200 | 86.5 | 0.23 | 0.27 | 86.47 | 86.575 | 86.325 | 17117 |
| 1730413800 | 86.27 | -0.34 | -0.39 | 86.65 | 86.65 | 86.27 | 18581 |
| 1730327400 | 86.61 | 0.18 | 0.21 | 86.45 | 86.6982 | 86.27 | 29893 |
| 1730241000 | 86.43 | -0.11 | -0.13 | 86.54 | 86.65 | 86.23 | 178426 |
| 1730154600 | 86.54 | 0.18 | 0.21 | 86.26 | 86.7555 | 86.26 | 18964 |
| 1729895400 | 86.36 | 0.21 | 0.24 | 86.24 | 86.38 | 86.2077 | 16158 |
| 1729809000 | 86.15 | 0.01 | 0.01 | 86.17 | 86.3 | 86.115 | 20259 |
| 1729722600 | 86.1421 | -0.1 | -0.11 | 86.2 | 86.2 | 86.0749 | 18197 |
| 1729636200 | 86.24 | -0.01 | -0.01 | 86.25 | 86.3 | 86.0102 | 24466 |
| 1729549800 | 86.25 | -0.02 | -0.02 | 86.27 | 86.3 | 86.07 | 29345 |
| 1729290600 | 86.27 | 0.13 | 0.15 | 86.3 | 86.3 | 86 | 21730 |
| 1729204200 | 86.14 | -0.02 | -0.02 | 86.27 | 86.3 | 86.0051 | 51816 |
| 1729117800 | 86.16 | 0.27 | 0.31 | 86.11 | 86.1995 | 86 | 14777 |
| 1729031400 | 85.89 | -0.31 | -0.36 | 85.85 | 86.1898 | 85.8 | 35524 |
| 1728945000 | 86.2 | 0.12 | 0.14 | 86.1 | 86.288 | 86 | 20846 |
| 1728685800 | 86.08 | 0.23 | 0.27 | 85.94 | 86.1499 | 85.885 | 13086 |
| 1728599400 | 85.85 | -0.07 | -0.08 | 85.75 | 85.92 | 85.7 | 20946 |
| 1728513000 | 85.92 | 0.01 | 0.01 | 85.95 | 86 | 85.835 | 40811 |
| 1728426600 | 85.91 | 0.06 | 0.07 | 85.85 | 85.95 | 85.85 | 28719 |
| 1728340200 | 85.85 | 0.03 | 0.03 | 85.93 | 85.95 | 85.8 | 56383 |
| 1728081000 | 85.82 | 0.22 | 0.26 | 85.91 | 85.95 | 85.62 | 17868 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
