Mercado fechado

iShares iBoxx $ High Yield Corporate Bond ETF (HYG)

NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
86,85+0,36 (+0,42%)
No fechamento: 4:00PM EST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
04 de dez de 202086,6786,9086,5286,8586,8519.360.200
03 de dez de 202086,5286,7086,4486,4986,4920.748.400
02 de dez de 202086,2286,5586,1586,4486,4423.705.000
01 de dez de 202086,2586,3986,1886,2086,2026.291.500
01 de dez de 20200.341 Dividendo
30 de nov de 202086,4386,4386,1586,3285,9824.256.900
27 de nov de 202086,4386,5086,3986,4186,077.338.500
25 de nov de 202086,3086,4286,1986,2785,9326.510.900
24 de nov de 202086,3286,5286,2186,3185,9726.080.100
23 de nov de 202086,1486,2185,9686,0585,7123.790.600
20 de nov de 202085,9286,0285,8585,9285,5848.530.200
19 de nov de 202085,7186,1485,6586,0885,7421.704.200
18 de nov de 202086,0486,1485,7685,7985,4522.098.900
17 de nov de 202085,7886,1185,7285,9585,6123.747.100
16 de nov de 202085,9085,9685,6985,9285,5828.350.400
13 de nov de 202085,2585,5385,2485,4485,1020.277.100
12 de nov de 202085,6585,6585,1585,1584,8143.300.100
11 de nov de 202085,9285,9385,6385,7385,3914.416.200
10 de nov de 202085,7886,0683,3885,7685,4239.295.700
09 de nov de 202086,8886,9085,8485,8885,5459.347.100
06 de nov de 202085,5685,5885,1185,2384,8925.953.400
05 de nov de 202085,6485,8885,4285,5385,1955.079.000
04 de nov de 202084,6985,4184,6685,2384,8957.673.400
03 de nov de 202083,8984,4483,8984,4484,1139.777.600
02 de nov de 202083,7883,8583,4983,7283,3925.665.400
02 de nov de 20200.359 Dividendo
30 de out de 202083,6383,9283,4383,8883,1936.801.700
29 de out de 202083,4083,7483,2783,7083,0137.112.600
28 de out de 202083,6183,7283,3183,4682,7745.794.300
27 de out de 202084,1884,3484,1284,1683,4730.880.900
26 de out de 202084,5684,6284,0984,1283,4350.102.400
23 de out de 202084,9084,9284,6784,8784,1720.734.700
22 de out de 202084,6184,8484,4584,7784,0728.977.800
21 de out de 202084,6284,8084,5384,6283,9226.901.600
20 de out de 202084,4884,7784,4784,6383,9327.650.700
19 de out de 202084,8084,8684,3084,3383,6420.998.100
16 de out de 202084,8684,9484,5284,6383,9327.456.900
15 de out de 202084,4584,7884,3284,7384,0332.232.100
14 de out de 202084,9685,0284,7284,7984,0931.620.600
13 de out de 202085,1685,2684,9385,0084,3025.183.100
12 de out de 202085,2285,4785,1385,3884,6810.503.400
09 de out de 202084,8985,0384,7684,9584,2521.287.800
08 de out de 202084,8484,8584,6484,7684,0618.738.800
07 de out de 202084,5284,6384,4784,5783,8820.968.200
06 de out de 202084,4884,7584,2284,2783,5837.848.500
05 de out de 202083,9984,4883,9284,4683,7727.394.000
02 de out de 202083,2883,8783,2883,8383,1426.284.300
01 de out de 202083,8183,8983,6983,8383,1431.098.000
01 de out de 20200.357 Dividendo
30 de set de 202083,5684,0383,5583,9082,8627.749.400
29 de set de 202083,5683,6183,2983,5682,5220.243.400
28 de set de 202083,3883,6283,1983,4982,4520.277.000
25 de set de 202083,0083,1682,7682,9581,9236.032.200
24 de set de 202082,8783,3482,5683,1082,0738.755.800
23 de set de 202083,9883,9882,9683,0582,0239.577.800
22 de set de 202083,7183,9583,5283,9082,8641.396.800
21 de set de 202083,9384,0383,3883,6182,5742.968.900
18 de set de 202084,6784,6984,2584,2983,2429.891.800
17 de set de 202084,3184,6684,2384,5083,4525.752.400
16 de set de 202084,6584,9984,5184,5983,5426.951.200
15 de set de 202084,5584,7284,4484,5983,5422.176.900
14 de set de 202084,6284,7084,2784,3683,3128.958.000
11 de set de 202084,3484,4984,1084,4583,4020.807.100
10 de set de 202084,8184,8384,2584,2883,2332.866.300
09 de set de 202084,3884,7484,2584,6883,6332.976.800
08 de set de 202084,1484,4183,9184,0282,9834.967.600
04 de set de 202084,8084,9483,9884,4983,4436.087.300
03 de set de 202085,1085,1284,3784,7283,6734.169.800
02 de set de 202085,2085,3984,9585,2584,1915.878.600
01 de set de 202084,7185,2384,6485,1584,0922.774.700
01 de set de 20200.341 Dividendo
31 de ago de 202085,1385,2384,9985,0383,6421.473.800
28 de ago de 202085,1385,2785,0985,1583,7514.418.500
27 de ago de 202085,3285,3584,9085,0883,6919.861.800
26 de ago de 202085,2385,3785,1785,2183,8116.243.100
25 de ago de 202085,1485,2884,9185,2283,8224.018.600
24 de ago de 202084,9085,1784,8985,1383,7316.058.100
21 de ago de 202084,7584,8184,6384,7483,3517.570.600
20 de ago de 202084,3384,7584,3284,7583,3619.912.800
19 de ago de 202084,6784,7984,3784,4783,0918.738.300
18 de ago de 202084,6284,7784,4184,7183,3224.900.300
17 de ago de 202084,1684,6284,1084,5883,1913.756.500
14 de ago de 202084,2184,3083,9284,0882,7014.072.300
13 de ago de 202084,4884,8184,1584,2382,8528.444.900
12 de ago de 202084,8185,0284,4684,4683,0818.106.400
11 de ago de 202085,2585,2784,4084,4483,0620.535.400
10 de ago de 202085,2685,3085,0185,2183,8113.708.700
07 de ago de 202085,3585,3585,0585,1783,7714.289.900
06 de ago de 202085,1985,4085,1085,3883,9813.258.600
05 de ago de 202085,0685,2385,0185,1983,7914.566.000
04 de ago de 202084,9785,0784,8085,0483,6517.120.700
03 de ago de 202085,0385,1184,8585,0783,6817.480.600
03 de ago de 20200.341 Dividendo
31 de jul de 202085,2085,4084,9085,3983,6528.624.400
30 de jul de 202084,7885,2784,7485,2383,5054.812.400
29 de jul de 202084,8485,1184,7085,0583,3218.012.800
28 de jul de 202084,7284,8084,5084,5882,8614.862.900
27 de jul de 202084,7384,8284,5184,8083,0812.931.500
24 de jul de 202084,3484,7084,3084,6082,8814.977.500
23 de jul de 202084,5784,6283,9784,5282,8028.434.900
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...