Recent Quotes (30 days)

You have no recent quotes
chg | %

ISHARES ADV US HY BOND IDX ETF historical prices

   Watch this stock

Historical chart

    21.57 
    20.79 
    20.00 
 Dec 27, 2013 Dec 24, 2014 
Daily prices
-
Date Open High Low Close Volume
Dec 24, 2014 19.99 20.10 19.99 20.08 25,556
Dec 23, 2014 20.00 20.08 19.95 20.03 45,757
Dec 22, 2014 20.03 20.04 19.42 19.85 39,415
Dec 19, 2014 19.90 20.01 19.90 20.00 35,112
Dec 18, 2014 19.82 20.09 19.75 19.78 348,061
Dec 17, 2014 19.24 19.68 19.24 19.59 43,780
Dec 16, 2014 19.24 19.40 19.21 19.22 49,884
Dec 15, 2014 19.44 19.44 19.21 19.35 38,239
Dec 12, 2014 19.44 19.49 19.34 19.45 45,846
Dec 11, 2014 19.71 19.71 19.56 19.60 71,987
Dec 10, 2014 19.91 19.91 19.61 19.68 51,044
Dec 9, 2014 19.86 19.95 19.86 19.91 224,977
Dec 8, 2014 20.12 20.12 19.98 20.01 35,481
Dec 5, 2014 20.17 20.19 20.10 20.14 46,762
Dec 4, 2014 20.17 20.20 20.12 20.15 27,822
Dec 3, 2014 20.22 20.25 20.16 20.16 19,766
Dec 2, 2014 20.24 20.24 20.17 20.19 50,181
Dec 1, 2014 20.30 20.30 20.14 20.17 41,814
Nov 28, 2014 20.49 20.49 20.23 20.23 37,394
Nov 27, 2014 20.58 20.58 20.48 20.48 12,804
Nov 26, 2014 20.58 20.59 20.54 20.55 24,634
Nov 25, 2014 20.50 20.51 20.47 20.51 10,511
Nov 24, 2014 20.50 20.53 20.48 20.48 10,380
Nov 21, 2014 20.48 20.51 20.46 20.48 45,609
Nov 20, 2014 20.50 20.55 20.49 20.50 11,850
Nov 19, 2014 20.53 20.53 20.45 20.50 25,648
Nov 18, 2014 20.60 20.61 20.56 20.56 19,835
Nov 17, 2014 20.66 20.66 20.57 20.57 16,454
Nov 14, 2014 20.75 20.75 20.65 20.68 11,654
Nov 13, 2014 20.85 20.85 20.74 20.74 16,765