Mercado abrirá em 7 h 46 min

iShares iBoxx $ High Yield Corporate Bond ETF (HYG)

NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
85,07+0,02 (+0,02%)
No fechamento: 4:00PM EDT
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
03 de ago de 202085,0385,1184,8585,0785,0717.480.600
03 de ago de 20200.341 Dividendo
31 de jul de 202085,2085,4084,9085,3985,0528.624.400
30 de jul de 202084,7885,2784,7485,2384,8954.812.400
29 de jul de 202084,8485,1184,7085,0584,7118.012.800
28 de jul de 202084,7284,8084,5084,5884,2414.862.900
27 de jul de 202084,7384,8284,5184,8084,4612.931.500
24 de jul de 202084,3484,7084,3084,6084,2614.977.500
23 de jul de 202084,5784,6283,9784,5284,1828.434.900
22 de jul de 202084,5084,6284,3484,5884,2415.251.400
21 de jul de 202084,3084,5884,2784,4184,0722.331.600
20 de jul de 202083,5984,0683,5184,0283,6816.701.600
17 de jul de 202083,4883,5583,2183,5283,1922.863.700
16 de jul de 202083,1683,3083,0883,2982,9617.570.400
15 de jul de 202083,2483,3182,9183,2182,8821.291.300
14 de jul de 202082,0482,7882,0482,7482,4131.929.700
13 de jul de 202082,8082,9182,0382,0481,7120.039.400
10 de jul de 202082,0782,5481,9882,4982,1617.903.400
09 de jul de 202082,3982,4681,8382,2181,8821.655.600
08 de jul de 202082,1382,5082,1282,3982,0621.155.700
07 de jul de 202082,6382,8482,1382,1781,8422.408.000
06 de jul de 202082,6282,7482,4182,7282,3922.888.200
02 de jul de 202082,2482,5181,9782,1381,8030.623.300
01 de jul de 202081,4181,7781,4181,5381,2028.799.100
01 de jul de 20200.343 Dividendo
30 de jun de 202081,1581,8081,0881,6280,9540.554.300
29 de jun de 202081,4481,4580,4880,8880,2276.540.200
26 de jun de 202082,0182,0181,2381,3480,6733.705.800
25 de jun de 202081,8782,1781,4982,1281,4531.159.700
24 de jun de 202082,6882,7881,5482,0981,4243.720.600
23 de jun de 202083,1183,1482,8982,9482,2617.438.000
22 de jun de 202082,8783,0382,6982,8282,1421.536.000
19 de jun de 202083,3283,3782,7182,8882,2032.037.600
18 de jun de 202082,9683,2182,8383,1682,4822.223.600
17 de jun de 202083,5283,6283,1583,1982,5117.050.300
16 de jun de 202084,2584,3383,3183,5882,9040.976.300
15 de jun de 202081,9083,7881,7283,2482,5639.432.300
12 de jun de 202082,7482,8781,8582,4481,7736.155.600
11 de jun de 202082,5882,6281,4781,6380,9648.794.500
10 de jun de 202083,7984,2283,2683,7883,0936.663.100
09 de jun de 202084,1184,1583,5883,9083,2128.412.400
08 de jun de 202084,6684,6884,3584,5683,8720.493.100
05 de jun de 202084,5785,0384,4084,4683,7735.306.500
04 de jun de 202083,8483,9883,5283,6782,9936.405.800
03 de jun de 202083,8884,3883,7883,9383,2435.991.000
02 de jun de 202082,8583,5882,6283,5482,8635.930.900
01 de jun de 202081,9482,7581,8282,7282,0446.987.000
01 de jun de 20200.321 Dividendo
29 de mai de 202082,0582,6281,8882,4281,4332.286.100
28 de mai de 202082,1382,5581,9482,0981,1023.282.500
27 de mai de 202082,4282,4581,6682,0181,0224.905.000
26 de mai de 202081,8382,1681,1881,8480,8527.673.800
22 de mai de 202080,9581,3380,8181,2380,2511.311.900
21 de mai de 202081,0381,2380,8081,0380,0523.307.300
20 de mai de 202080,6281,2580,5581,0580,0736.053.700
19 de mai de 202080,0480,4379,8980,2079,2318.536.500
18 de mai de 202079,9680,1679,6680,1079,1431.902.000
15 de mai de 202078,3778,8478,1778,7177,7634.133.400
14 de mai de 202078,4678,9077,9878,6077,6530.429.100
13 de mai de 202079,3579,4278,7478,8777,9229.962.000
12 de mai de 202079,9180,0079,2979,2978,3425.332.700
11 de mai de 202079,5879,7279,3479,3978,4314.258.900
08 de mai de 202079,3379,7679,2779,7578,7921.813.300
07 de mai de 202079,2079,7178,9779,0078,0519.581.700
06 de mai de 202079,3379,4378,7778,8077,8518.823.300
05 de mai de 202078,8279,2578,8279,2578,3026.484.200
04 de mai de 202078,5378,8778,2078,5777,6220.400.900
01 de mai de 202079,3479,5478,6178,6877,7331.859.400
01 de mai de 20200.369 Dividendo
30 de abr de 202079,8580,5679,5380,4379,1033.630.600
29 de abr de 202079,4380,3679,2780,2778,9434.838.300
28 de abr de 202079,0779,1278,4478,8877,5723.927.600
27 de abr de 202078,7078,9378,5178,6477,3420.550.700
24 de abr de 202079,1279,2378,1678,3277,0237.945.000
23 de abr de 202079,2579,6678,7379,0677,7523.896.700
22 de abr de 202079,2679,3778,8479,1077,7915.720.900
21 de abr de 202078,9679,0678,2578,4177,1142.335.600
20 de abr de 202080,2980,7979,7279,8778,5524.676.200
17 de abr de 202081,3281,4080,8581,0979,7538.251.800
16 de abr de 202080,5680,7579,9380,6879,3425.821.900
15 de abr de 202080,2580,9179,9680,7679,4234.367.500
14 de abr de 202081,9182,0980,9781,5280,1737.632.800
13 de abr de 202081,8181,9280,4281,1879,8340.390.500
09 de abr de 202081,9784,0581,4982,3680,9988.846.900
08 de abr de 202075,9677,6375,6977,3076,0246.291.400
07 de abr de 202076,4376,7275,2475,3474,0935.120.800
06 de abr de 202075,0675,5674,8175,3474,0932.347.800
03 de abr de 202075,0075,2073,3273,5572,3339.986.200
02 de abr de 202074,3776,3074,2375,1673,9131.824.800
01 de abr de 202075,1875,2774,3774,5873,3436.859.100
01 de abr de 20200.385 Dividendo
31 de mar de 202077,3777,7176,9877,0775,4131.103.400
30 de mar de 202077,1078,0476,6477,6976,0235.016.900
27 de mar de 202075,4478,3775,3677,0375,3766.536.800
26 de mar de 202074,0176,8373,7076,8375,1841.965.200
25 de mar de 202072,2575,5772,0873,4771,8945.692.600
24 de mar de 202070,0971,9569,9071,4669,9251.304.000
23 de mar de 202070,0570,1267,5268,6367,1648.862.100
20 de mar de 202071,4172,1469,4169,7568,2555.796.500
19 de mar de 202071,8672,6770,7771,3569,8245.706.300
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...