Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IHYG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 93.29 | -0.02 | -0.02% | 93.27 | 93.375 | 93.17 | 18,017 |
| Jul 18 2024 | 93.305 | 0.05 | 0.05% | 93.41 | 93.485 | 93.195 | 76,735 |
| Jul 17 2024 | 93.26 | -0.07 | -0.08% | 93.36 | 93.385 | 93.13 | 18,675 |
| Jul 16 2024 | 93.33 | 0.03 | 0.03% | 93.60 | 93.60 | 93.13 | 153,989 |
| Jul 15 2024 | 93.30 | -0.05 | -0.05% | 93.38 | 93.545 | 93.085 | 25,262 |
| Jul 12 2024 | 93.35 | 0.15 | 0.16% | 93.33 | 93.48 | 93.20 | 27,975 |
| Jul 11 2024 | 93.20 | 0.30 | 0.32% | 93.07 | 93.645 | 92.87 | 55,725 |
| Jul 10 2024 | 92.90 | 0.13 | 0.14% | 92.89 | 92.98 | 92.75 | 20,980 |
| Jul 09 2024 | 92.77 | -0.26 | -0.28% | 92.99 | 93.00 | 92.755 | 32,192 |
| Jul 08 2024 | 93.03 | 0.17 | 0.18% | 93.00 | 93.075 | 92.82 | 32,702 |
| Jul 05 2024 | 92.86 | 0.00 | 0.01% | 92.94 | 93.085 | 92.785 | 35,269 |
| Jul 04 2024 | 92.855 | 0.14 | 0.15% | 93.27 | 93.27 | 92.76 | 13,894 |
| Jul 03 2024 | 92.72 | 0.12 | 0.13% | 92.29 | 92.98 | 92.29 | 47,891 |
| Jul 02 2024 | 92.60 | 0.17 | 0.18% | 92.85 | 92.85 | 92.345 | 58,181 |
| Jul 01 2024 | 92.43 | 0.08 | 0.09% | 92.64 | 92.845 | 92.38 | 55,221 |
| Jun 28 2024 | 92.35 | -0.01 | -0.01% | 92.40 | 92.45 | 92.255 | 129,894 |
| Jun 27 2024 | 92.36 | 0.04 | 0.04% | 92.38 | 92.405 | 92.22 | 10,553 |
| Jun 26 2024 | 92.32 | -0.04 | -0.04% | 92.40 | 92.49 | 92.265 | 21,384 |
| Jun 25 2024 | 92.36 | -0.04 | -0.04% | 92.68 | 92.68 | 92.285 | 168,752 |
| Jun 24 2024 | 92.40 | 0.26 | 0.28% | 92.17 | 92.41 | 92.155 | 22,421 |
| Jun 21 2024 | 92.14 | -0.06 | -0.07% | 92.36 | 92.36 | 92.08 | 278,800 |
| Jun 20 2024 | 92.20 | -0.01 | -0.01% | 92.38 | 92.485 | 92.065 | 194,653 |
| Jun 19 2024 | 92.21 | -0.10 | -0.10% | 92.41 | 92.54 | 92.14 | 25,202 |
| Jun 18 2024 | 92.305 | 0.28 | 0.30% | 92.54 | 92.54 | 92.045 | 26,064 |
| Jun 17 2024 | 92.03 | 0.01 | 0.01% | 92.33 | 92.33 | 91.825 | 49,485 |
| Jun 14 2024 | 92.02 | -0.36 | -0.39% | 92.54 | 92.55 | 92.02 | 78,568 |
| Jun 13 2024 | 92.38 | -0.27 | -0.29% | 92.48 | 92.62 | 92.32 | 63,337 |
| Jun 12 2024 | 92.65 | 0.44 | 0.48% | 92.26 | 94.745 | 92.14 | 223,430 |
| Jun 11 2024 | 92.21 | -0.09 | -0.10% | 92.79 | 92.79 | 92.075 | 32,613 |
| Jun 10 2024 | 92.30 | -0.17 | -0.18% | 92.34 | 92.495 | 92.23 | 29,983 |
| Jun 07 2024 | 92.47 | -0.08 | -0.09% | 92.99 | 92.99 | 92.27 | 120,478 |
| Jun 06 2024 | 92.55 | 0.04 | 0.04% | 92.60 | 92.66 | 92.445 | 32,670 |
| Jun 05 2024 | 92.51 | 0.16 | 0.17% | 92.53 | 92.80 | 92.325 | 90,466 |
| Jun 04 2024 | 92.355 | 0.08 | 0.08% | 92.25 | 92.56 | 92.25 | 31,847 |
| Jun 03 2024 | 92.28 | 0.19 | 0.21% | 92.24 | 92.40 | 92.155 | 635,625 |
| May 31 2024 | 92.09 | -0.03 | -0.03% | 92.23 | 92.25 | 92.04 | 326,262 |
| May 30 2024 | 92.115 | 0.02 | 0.03% | 92.14 | 92.245 | 92.035 | 251,446 |
| May 29 2024 | 92.09 | -0.21 | -0.23% | 92.58 | 92.58 | 92.055 | 100,169 |
| May 28 2024 | 92.30 | 0.15 | 0.16% | 92.50 | 92.50 | 92.095 | 31,784 |
| May 24 2024 | 92.15 | 0.06 | 0.07% | 92.15 | 92.21 | 92.05 | 72,629 |
| May 23 2024 | 92.09 | -0.12 | -0.13% | 92.25 | 92.345 | 92.07 | 322,690 |
| May 22 2024 | 92.21 | -0.07 | -0.08% | 92.56 | 92.56 | 92.08 | 82,125 |
| May 21 2024 | 92.28 | 0.06 | 0.07% | 92.19 | 92.28 | 92.07 | 161,695 |
| May 20 2024 | 92.22 | 0.11 | 0.12% | 92.20 | 92.28 | 92.05 | 21,439 |
| May 17 2024 | 92.11 | -0.08 | -0.09% | 92.39 | 92.39 | 92.055 | 619,893 |
| May 16 2024 | 92.19 | -0.06 | -0.07% | 92.30 | 92.30 | 92.10 | 94,812 |
| May 15 2024 | 92.25 | 0.36 | 0.39% | 91.90 | 92.25 | 91.90 | 27,440 |
| May 14 2024 | 91.89 | -0.04 | -0.04% | 91.91 | 92.055 | 91.785 | 30,709 |
| May 13 2024 | 91.93 | 0.02 | 0.02% | 91.65 | 92.095 | 91.65 | 21,915 |
| May 10 2024 | 91.91 | -0.13 | -0.14% | 92.21 | 92.23 | 91.91 | 140,585 |
| May 09 2024 | 92.04 | -0.03 | -0.03% | 92.24 | 92.24 | 92.03 | 38,748 |
| May 08 2024 | 92.07 | -0.01 | -0.01% | 92.14 | 92.16 | 92.035 | 7,972 |
| May 07 2024 | 92.08 | 0.18 | 0.20% | 92.12 | 92.175 | 91.925 | 53,240 |
| May 03 2024 | 91.90 | 0.30 | 0.33% | 91.68 | 92.07 | 91.63 | 295,609 |
| May 02 2024 | 91.60 | 0.21 | 0.23% | 91.65 | 91.735 | 91.51 | 93,015 |
| May 01 2024 | 91.39 | -0.08 | -0.09% | 91.61 | 91.61 | 91.305 | 1,434 |
| Apr 30 2024 | 91.47 | -0.21 | -0.23% | 91.73 | 91.755 | 91.47 | 133,581 |
| Apr 29 2024 | 91.68 | 0.01 | 0.01% | 91.94 | 91.94 | 91.61 | 27,483 |
| Apr 26 2024 | 91.675 | 0.30 | 0.33% | 91.48 | 91.725 | 91.40 | 12,915 |
| Apr 25 2024 | 91.37 | -0.20 | -0.22% | 91.56 | 91.755 | 91.205 | 63,917 |
| Apr 24 2024 | 91.57 | -0.31 | -0.34% | 91.74 | 91.975 | 91.525 | 202,701 |
| Apr 23 2024 | 91.88 | 0.35 | 0.38% | 91.83 | 91.965 | 91.59 | 50,333 |
| Apr 22 2024 | 91.53 | 0.33 | 0.36% | 91.41 | 91.545 | 91.315 | 286,615 |
