Am Usd Hy Corp Historical Data - UHYG | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
Am Usd Hy Corp (UHYG)
Am Usd Hy Corp (UHYG) Historical

Am Usd Hy Corp (UHYG)

74.26

0.04

(0.05%)

Closed November 04 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1730482200	74.22	-0.39	-0.52	74.46	74.46	74.22	284
1730395800	74.605	0.56	0.76	73.99	74.605	73.98	505
1730309400	74.04	0.17	0.23	74.2	74.4	74.04	107
1730223000	73.87	-0.33	-0.44	74.13	74.13	73.87	257
1730136600	74.2	0.12	0.16	74.08	74.2	74.01	131
1729873800	74.085	-0.03	-0.04	73.96	74.14	73.86	496
1729787400	74.115	-0.03	-0.03	73.7	74.17	73.7	463
1729701000	74.14	0.12	0.16	73.96	74.14	73.9	220
1729614600	74.02	-0.09	-0.11	74.04	74.13	73.96	772
1729528200	74.105	-0.01	-0.01	74.15	74.3	73.94	1946
1729269000	74.11	0.03	0.04	73.98	74.11	73.98	238
1729182600	74.08	-0.16	-0.21	74.5	74.5	74.08	1503
1729096200	74.235	0.55	0.75	74.22	74.235	73.89	1223
1729009800	73.68	0	0.00	73.59	73.75	73.52	761
1728923400	73.68	0.11	0.15	73.77	73.84	73.68	980
1728664200	73.57	-0.08	-0.11	73.32	73.58	73.32	123
1728577800	73.65	0.11	0.15	73.5	73.65	73.45	261
1728491400	73.54	0.14	0.18	73.55	73.71	73.47	457
1728405000	73.405	-0.14	-0.19	73.35	73.47	73.35	308
1728318600	73.545	-0.07	-0.10	73.87	73.87	73.4	715
1728059400	73.615	-0.05	-0.07	73.49	73.615	73.33	387
1727973000	73.665	0.79	1.08	73.55	73.79	73.54	637
1727886600	72.875	-0.02	-0.03	72.83	72.97	72.83	272
1727800200	72.895	0.71	0.98	72.66	72.91	72.66	253
1727713800	72.185	-0.12	-0.17	72.32	72.32	72.03	665
1727454600	72.305	0.31	0.43	72.24	72.38	72.24	742
1727368200	71.995	-0.31	-0.43	72.31	72.44	71.995	166
1727281800	72.305	0.17	0.23	72.16	72.32	72.16	181
1727195400	72.14	-0.16	-0.21	72.17	72.43	72.14	172
1727109000	72.295	-0.39	-0.53	72.71	72.8	72.295	425
1726849800	72.68	-0.35	-0.48	72.65	72.8	72.65	129
1726763400	73.03	0.14	0.19	72.78	73.03	72.78	249
1726677000	72.895	-0.27	-0.36	72.81	72.96	72.81	455
1726590600	73.16	0.29	0.40	72.88	73.16	72.79	3038
1726504200	72.87	-0.29	-0.40	72.72	72.87	72.72	212
1726245000	73.16	-0.06	-0.08	73.09	73.26	73.09	256
1726158600	73.215	-0.08	-0.11	73.3	73.46	73.17	318
1726072200	73.295	0.14	0.20	72.96	73.295	72.96	210
1725985800	73.15	0.04	0.05	72.92	73.25	72.92	708
1725899400	73.115	0.49	0.67	73.03	73.21	73.03	243
1725640200	72.625	0.05	0.06	72.38	72.625	72.38	250
1725553800	72.58	0.14	0.20	72.36	72.58	72.36	334
1725467400	72.435	-0.23	-0.31	72.3	72.48	72.23	763
1725381000	72.66	0.14	0.20	72.54	72.66	72.43	535
1725294600	72.515	0.04	0.06	72.45	72.59	72.34	213
1725035400	72.475	0.08	0.11	72.26	72.49	72.26	498
1724949000	72.395	0.24	0.34	72.19	72.41	72.19	498
1724862600	72.15	0.13	0.17	72.14	72.28	72.02	638
1724776200	72.025	-0.05	-0.07	71.99	72.04	71.88	733
1724430600	72.075	-0.42	-0.57	72.28	72.44	72.075	123
1724344200	72.49	-0.01	-0.01	72.51	72.51	72.49	69
1724257800	72.5	-0.27	-0.37	72.7	72.93	72.5	138
1724171400	72.77	-0.26	-0.36	72.87	73.01	72.77	194
1724085000	73.03	-0.24	-0.33	73.05	73.22	73	237
1723825800	73.27	-0.06	-0.08	73.17	73.27	73.05	220
1723739400	73.325	0.05	0.06	73.36	73.46	73.21	536
1723653000	73.28	0.07	0.10	73.11	73.3	73.06	349
1723566600	73.21	-0.06	-0.08	73.36	73.36	73.14	913
1723480200	73.27	-0.15	-0.20	73.39	73.69	73.23	1394
1723221000	73.415	-0.23	-0.31	73.58	73.58	73.38	128
1723134600	73.645	-0.06	-0.07	73.68	73.89	73.645	560
1723048200	73.7	0.45	0.61	73.35	73.7	73.35	227
1722961800	73.255	0.8	1.11	72.96	73.255	72.94	1109
1722875400	72.45	-0.44	-0.60	72.93	72.93	72.38	2607

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions