Skip to main content

Access High Yield Corporate Bond ETF (NY: GHYB )

43.99 -0.02 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 37.41 37.44 37.41 37.42 3,416 +0.02(+0.04%)
Apr 29, 2019 37.42 37.42 37.40 37.40 623 +0.00(+0.01%)
Apr 26, 2019 37.38 37.42 37.38 37.40 2,894 +0.05(+0.14%)
Apr 25, 2019 37.35 37.36 37.34 37.35 14,026 -0.03(-0.07%)
Apr 24, 2019 37.35 37.37 37.35 37.37 16,491 +0.04(+0.10%)
Apr 23, 2019 37.27 37.38 37.27 37.33 1,314 +0.08(+0.22%)
Apr 22, 2019 37.41 37.41 37.25 37.25 8,280 -0.02(-0.06%)
Apr 18, 2019 37.24 37.29 37.19 37.28 608,965 -0.05(-0.12%)
Apr 17, 2019 37.37 37.37 37.32 37.32 1,123 -0.04(-0.10%)
Apr 16, 2019 37.43 37.43 37.36 37.36 9,531 -0.09(-0.24%)
Apr 15, 2019 37.45 37.45 37.45 37.45 657 +0.03(+0.08%)
Apr 12, 2019 37.47 37.47 37.41 37.42 3,157 +0.04(+0.11%)
Apr 11, 2019 37.32 37.38 37.32 37.38 14,795 +0.05(+0.13%)
Apr 10, 2019 37.28 37.33 37.22 37.33 7,745 +0.11(+0.29%)
Apr 09, 2019 37.22 37.22 37.22 37.22 614 +0.02(+0.04%)
Apr 08, 2019 37.22 37.23 37.16 37.21 2,579 -0.00(-0.00%)
Apr 05, 2019 37.16 37.21 37.16 37.21 2,367 +0.04(+0.12%)
Apr 04, 2019 37.15 37.16 37.14 37.16 68,678 +0.10(+0.28%)
Apr 03, 2019 37.13 37.15 37.06 37.06 6,485 -0.00(-0.01%)
Apr 02, 2019 37.06 37.08 37.00 37.06 3,499 -0.02(-0.05%)
Apr 01, 2019 37.09 37.09 37.04 37.08 4,587 +0.09(+0.25%)
Mar 29, 2019 36.95 36.99 36.94 36.99 609,615 +0.08(+0.21%)
Mar 28, 2019 36.91 36.91 36.91 36.91 520 +0.08(+0.21%)
Mar 27, 2019 36.83 36.89 36.76 36.83 11,522 +0.03(+0.08%)
Mar 26, 2019 36.87 36.88 36.81 36.81 3,241 +0.04(+0.10%)
Mar 25, 2019 36.69 36.77 36.69 36.77 1,533 +0.05(+0.13%)
Mar 22, 2019 36.83 36.84 36.69 36.72 4,755 -0.14(-0.38%)
Mar 21, 2019 36.83 36.87 36.83 36.86 1,454 +0.03(+0.09%)
Mar 20, 2019 36.68 36.83 36.68 36.83 4,509 +0.16(+0.42%)
Mar 19, 2019 36.73 36.75 36.68 36.68 12,431 -0.04(-0.10%)
Mar 18, 2019 36.73 36.73 36.53 36.71 44,506 -0.01(-0.03%)
Mar 15, 2019 36.73 36.80 36.72 36.72 4,359 +0.03(+0.08%)
Mar 14, 2019 36.65 36.74 36.65 36.69 1,273 -0.03(-0.07%)
Mar 13, 2019 36.71 36.72 36.71 36.72 1,264 +0.12(+0.32%)
Mar 12, 2019 36.60 36.60 36.60 36.60 632 +0.05(+0.15%)
Mar 11, 2019 36.49 36.55 36.48 36.55 544,721 +0.09(+0.26%)
Mar 08, 2019 36.38 36.46 36.38 36.46 1,320 -0.01(-0.02%)
Mar 07, 2019 36.59 36.59 36.44 36.46 31,138 -0.08(-0.22%)
Mar 06, 2019 36.62 36.63 36.51 36.54 50,741 -0.10(-0.28%)
Mar 05, 2019 36.65 36.66 36.64 36.65 2,526 -0.01(-0.02%)
Mar 04, 2019 36.70 36.70 36.61 36.65 2,892 -0.03(-0.07%)
Mar 01, 2019 36.71 36.71 36.61 36.68 1,320 +0.06(+0.15%)
Feb 28, 2019 36.62 36.62 36.62 36.62 149 -0.00(-0.01%)
Feb 27, 2019 36.58 36.67 36.58 36.63 6,525 +0.01(+0.02%)
Feb 26, 2019 36.53 36.67 36.53 36.62 3,202 +0.07(+0.18%)
Feb 25, 2019 36.64 36.64 36.55 36.55 4,139 +0.03(+0.08%)
Feb 22, 2019 36.56 36.56 36.52 36.52 2,915 +0.06(+0.16%)
Feb 21, 2019 36.48 36.52 36.47 36.47 2,142 -0.02(-0.05%)
Feb 20, 2019 36.49 36.49 36.37 36.49 2,328 +0.02(+0.05%)
Feb 19, 2019 36.49 36.49 36.47 36.47 2,451 +0.03(+0.08%)
Feb 15, 2019 36.37 36.44 36.37 36.44 397 +0.11(+0.31%)
Feb 14, 2019 36.32 36.36 36.25 36.33 2,617 +0.03(+0.08%)
Feb 13, 2019 36.37 36.37 36.30 36.30 42,812 -0.05(-0.13%)
Feb 12, 2019 36.28 36.37 36.27 36.34 2,220 +0.19(+0.52%)
Feb 11, 2019 36.16 36.18 36.15 36.15 1,579 +0.00(+0.00%)
Feb 08, 2019 36.14 36.15 36.14 36.15 1,325 -0.01(-0.03%)
Feb 07, 2019 36.19 36.19 36.15 36.17 899 -0.12(-0.32%)
Feb 06, 2019 36.28 36.28 36.28 36.28 408 -0.03(-0.10%)
Feb 05, 2019 36.32 36.32 36.32 36.32 409 +0.15(+0.41%)
Feb 04, 2019 36.10 36.17 36.09 36.17 5,476 +0.11(+0.31%)
Feb 01, 2019 36.00 36.09 36.00 36.06 1,987 -0.03(-0.09%)
Jan 31, 2019 36.04 36.13 36.01 36.09 2,339 +0.09(+0.24%)
Jan 30, 2019 35.82 36.04 35.82 36.01 2,226 +0.22(+0.60%)
Jan 29, 2019 35.77 35.80 35.77 35.79 2,568 +0.05(+0.13%)
Jan 28, 2019 35.74 35.77 35.72 35.74 2,119 -0.05(-0.15%)
Jan 25, 2019 35.84 35.84 35.80 35.80 1,604 +0.05(+0.14%)
Jan 24, 2019 35.71 35.92 35.71 35.75 17,911 +0.05(+0.13%)
Jan 23, 2019 35.77 35.77 35.64 35.70 2,573 +0.02(+0.07%)
Jan 22, 2019 35.71 35.74 35.68 35.68 4,238 -0.14(-0.39%)
Jan 18, 2019 35.82 35.82 35.82 35.82 267 +0.08(+0.21%)
Jan 17, 2019 35.68 35.74 35.65 35.74 635 +0.09(+0.26%)
Jan 16, 2019 35.60 35.65 35.60 35.65 616 +0.09(+0.25%)
Jan 15, 2019 35.51 35.61 35.51 35.56 48,933 +0.09(+0.27%)
Jan 14, 2019 35.53 35.55 35.47 35.47 42,193 -0.13(-0.37%)
Jan 11, 2019 35.61 35.61 35.60 35.60 802 -0.11(-0.30%)
Jan 10, 2019 35.49 35.71 35.49 35.71 1,780 +0.13(+0.36%)
Jan 09, 2019 35.59 35.63 35.55 35.58 3,899 +0.09(+0.26%)
Jan 08, 2019 35.39 35.49 35.38 35.49 12,000 +0.27(+0.76%)
Jan 07, 2019 35.02 35.22 35.02 35.22 19,522 +0.32(+0.92%)
Jan 04, 2019 34.80 34.91 34.80 34.90 2,005 +0.57(+1.67%)
Jan 03, 2019 34.28 34.34 34.28 34.33 6,644 -0.05(-0.13%)
Jan 02, 2019 34.28 34.38 34.28 34.38 2,516 -0.01(-0.04%)
Dec 31, 2018 34.44 34.44 34.39 34.39 1,738 +0.07(+0.22%)
Dec 28, 2018 34.34 34.39 34.26 34.32 1,738 +0.01(+0.04%)
Dec 27, 2018 34.26 34.32 34.07 34.30 6,326 -0.08(-0.24%)
Dec 26, 2018 33.81 34.38 33.81 34.38 3,748 +0.56(+1.66%)
Dec 24, 2018 33.99 33.99 33.81 33.82 2,811 -0.25(-0.73%)
Dec 21, 2018 34.23 34.23 34.02 34.07 10,442 -0.17(-0.50%)
Dec 20, 2018 34.08 34.25 34.08 34.24 3,877 -0.27(-0.79%)
Dec 19, 2018 34.84 34.84 34.52 34.52 809 -0.31(-0.88%)
Dec 18, 2018 34.99 34.99 34.82 34.82 9,189 -0.10(-0.29%)
Dec 17, 2018 35.04 35.04 34.93 34.93 823 -0.18(-0.53%)
Dec 14, 2018 35.14 35.14 35.11 35.11 535 -0.12(-0.34%)
Dec 13, 2018 35.30 35.30 35.21 35.23 567 +0.07(+0.20%)
Dec 12, 2018 35.16 35.16 35.16 35.16 1,875 +0.13(+0.36%)
Dec 11, 2018 35.09 35.11 35.03 35.03 2,795 +0.04(+0.12%)
Dec 10, 2018 34.96 34.99 34.94 34.99 919 +0.07(+0.21%)
Dec 07, 2018 34.92 34.92 34.92 34.92 267 +0.00(+0.00%)
Dec 06, 2018 34.92 34.92 34.92 34.92 725 -0.18(-0.51%)
Dec 04, 2018 35.09 35.11 35.09 35.09 3,079 -0.17(-0.48%)
Dec 03, 2018 35.28 35.28 35.26 35.26 10,148 +0.11(+0.31%)
Nov 30, 2018 35.18 35.18 35.11 35.15 36,313 +0.03(+0.07%)
Nov 29, 2018 35.21 35.22 35.13 35.13 4,193 -0.04(-0.12%)
Nov 28, 2018 34.96 35.17 34.96 35.17 5,795 +0.29(+0.82%)
Nov 27, 2018 34.96 34.96 34.88 34.88 1,237 -0.07(-0.20%)
Nov 26, 2018 35.02 35.02 34.95 34.95 2,094 -0.04(-0.11%)
Nov 23, 2018 34.99 34.99 34.99 34.99 134 +0.00(+0.00%)
Nov 21, 2018 34.99 34.99 34.99 0 +0.19(+0.53%)
Nov 20, 2018 34.81 34.81 34.80 34.80 3,486 -0.18(-0.51%)
Nov 19, 2018 34.97 34.98 34.95 34.98 1,264 +0.01(+0.04%)
Nov 16, 2018 34.97 34.97 34.97 34.97 806 +0.01(+0.02%)
Nov 15, 2018 34.94 34.96 34.94 34.96 918 -0.07(-0.20%)
Nov 14, 2018 35.20 35.21 35.03 35.03 2,329 -0.16(-0.47%)
Nov 13, 2018 35.26 35.26 35.19 35.19 905 -0.06(-0.18%)
Nov 12, 2018 35.41 35.41 35.26 35.26 2,053 -0.25(-0.71%)
Nov 09, 2018 35.51 35.53 35.51 35.51 1,479 -0.17(-0.49%)
Nov 08, 2018 35.68 35.68 35.68 35.68 390 +0.14(+0.38%)
Nov 07, 2018 35.55 35.55 35.55 35.55 571 +0.00(+0.00%)
Nov 06, 2018 35.52 35.55 35.52 35.55 1,810 +0.09(+0.24%)
Nov 05, 2018 35.42 35.46 35.42 35.46 1,019 +0.04(+0.11%)
Nov 02, 2018 35.51 35.51 35.41 35.42 3,765 -0.01(-0.04%)
Nov 01, 2018 35.37 35.44 35.37 35.44 53,301 +0.07(+0.20%)
Oct 31, 2018 35.33 35.37 35.33 35.37 21,441 +0.24(+0.67%)
Oct 30, 2018 35.15 35.17 35.13 35.13 29,083 -0.21(-0.58%)
Oct 29, 2018 35.34 35.34 35.34 35.34 583 +0.08(+0.23%)
Oct 26, 2018 35.29 35.29 35.26 35.26 1,490 -0.15(-0.42%)
Oct 25, 2018 35.32 35.40 35.32 35.40 98,229 +0.18(+0.50%)
Oct 24, 2018 35.34 35.34 35.23 35.23 1,472 -0.34(-0.95%)
Oct 23, 2018 35.57 35.57 35.57 35.57 541 +0.00(+0.00%)
Oct 22, 2018 35.57 35.57 35.57 35.57 1,089 +0.13(+0.37%)
Oct 19, 2018 35.53 35.53 35.42 35.43 5,147 -0.02(-0.06%)
Oct 18, 2018 35.55 35.55 35.46 35.46 3,057 -0.18(-0.50%)
Oct 17, 2018 35.63 35.64 35.56 35.63 3,627 -0.01(-0.04%)
Oct 16, 2018 35.65 35.65 35.65 35.65 4,921 +0.10(+0.29%)
Oct 15, 2018 35.46 35.54 35.46 35.54 2,454 -0.04(-0.11%)
Oct 12, 2018 35.53 35.58 35.52 35.58 12,598 +0.28(+0.79%)
Oct 11, 2018 35.31 35.38 35.30 35.30 2,898 -0.02(-0.06%)
Oct 10, 2018 35.41 35.42 35.32 35.32 2,231 -0.20(-0.56%)
Oct 09, 2018 35.55 35.55 35.50 35.52 1,135 -0.11(-0.31%)
Oct 08, 2018 35.63 35.63 35.63 35.63 1,085 -0.04(-0.12%)
Oct 05, 2018 35.68 35.68 35.68 35.68 677 -0.15(-0.41%)
Oct 04, 2018 35.82 35.82 35.82 35.82 925 -0.15(-0.41%)
Oct 03, 2018 35.97 35.97 35.97 35.97 480 +0.04(+0.10%)
Oct 02, 2018 35.92 35.94 35.92 35.94 1,024 -0.02(-0.06%)
Oct 01, 2018 35.90 35.96 35.90 35.96 1,804 +0.08(+0.22%)
Sep 28, 2018 35.85 35.88 35.85 35.88 816 +0.05(+0.14%)
Sep 27, 2018 35.83 35.83 35.83 35.83 419 -0.01(-0.02%)
Sep 26, 2018 35.76 35.83 35.76 35.83 1,680 +0.03(+0.08%)
Sep 25, 2018 35.80 35.80 35.77 35.80 2,262 -0.04(-0.11%)
Sep 24, 2018 35.84 35.84 35.84 35.84 408 +0.00(+0.00%)
Sep 21, 2018 35.84 35.84 35.84 35.84 544 +0.04(+0.10%)
Sep 20, 2018 35.84 35.84 35.78 35.81 1,696 -0.02(-0.05%)
Sep 19, 2018 35.83 35.83 35.83 35.83 914 +0.02(+0.05%)
Sep 18, 2018 35.81 35.81 35.81 35.81 193 +0.00(+0.00%)
Sep 17, 2018 35.80 35.86 35.80 35.81 13,412 -0.02(-0.05%)
Sep 14, 2018 35.86 35.86 35.83 35.83 1,360 -0.02(-0.06%)
Sep 13, 2018 35.85 35.85 35.85 35.85 1,076 +0.12(+0.34%)
Sep 12, 2018 35.74 35.74 35.73 35.73 2,133 +0.05(+0.14%)
Sep 11, 2018 35.68 35.68 35.68 35.68 304 +0.00(+0.00%)
Sep 10, 2018 35.71 35.71 35.68 35.68 1,366 +0.02(+0.05%)
Sep 07, 2018 35.59 35.66 35.59 35.66 952 -0.00(-0.01%)
Sep 06, 2018 35.66 35.66 35.66 35.66 620 +0.04(+0.11%)
Sep 05, 2018 35.64 35.68 35.62 35.62 2,017 -0.10(-0.28%)
Sep 04, 2018 35.65 35.72 35.65 35.72 1,568 +0.00(+0.00%)
Aug 31, 2018 35.72 35.72 35.72 0 +0.00(+0.00%)
Aug 30, 2018 35.72 35.72 35.72 35.72 2,091 -0.03(-0.08%)
Aug 29, 2018 35.69 35.75 35.69 35.75 2,281 +0.01(+0.02%)
Aug 28, 2018 35.74 35.74 35.74 35.74 669 +0.04(+0.11%)
Aug 27, 2018 35.70 35.70 35.70 35.70 930 -0.03(-0.07%)
Aug 24, 2018 35.73 35.73 35.73 35.73 1,093 +0.08(+0.23%)
Aug 23, 2018 35.66 35.66 35.65 35.65 1,073 -0.02(-0.06%)
Aug 22, 2018 35.66 35.67 35.66 35.67 896 +0.01(+0.02%)
Aug 21, 2018 35.66 35.66 35.66 35.66 598 +0.08(+0.23%)
Aug 20, 2018 35.61 35.61 35.58 35.58 929 +0.12(+0.33%)
Aug 17, 2018 35.46 35.46 35.46 35.46 273 +0.00(+0.01%)
Aug 16, 2018 35.46 35.46 35.46 35.46 232 +0.00(+0.00%)
Aug 15, 2018 35.49 35.49 35.46 35.46 1,815 -0.11(-0.30%)
Aug 14, 2018 35.52 35.57 35.52 35.57 1,116 +0.06(+0.17%)
Aug 13, 2018 35.52 35.53 35.49 35.51 1,155 -0.03(-0.09%)
Aug 10, 2018 35.55 35.56 35.54 35.54 10,935 -0.12(-0.32%)
Aug 09, 2018 35.65 35.65 35.65 35.65 489 -0.01(-0.03%)
Aug 08, 2018 35.66 35.66 35.66 35.66 2,306 +0.04(+0.10%)
Aug 07, 2018 35.63 35.63 35.62 35.63 1,731 +0.04(+0.12%)
Aug 06, 2018 35.55 35.58 35.55 35.58 7,496 +0.07(+0.19%)
Aug 03, 2018 35.52 35.52 35.52 35.52 956 +0.04(+0.12%)
Aug 02, 2018 35.47 35.47 35.47 35.47 2,908 -0.05(-0.14%)
Aug 01, 2018 35.50 35.52 35.41 35.52 15,761 +0.03(+0.09%)
Jul 31, 2018 35.49 35.49 35.49 35.49 1,275 +0.07(+0.21%)
Jul 30, 2018 35.43 35.43 35.42 35.42 6,941 +0.06(+0.16%)
Jul 27, 2018 35.36 35.36 35.36 35.36 961 -0.04(-0.12%)
Jul 26, 2018 35.43 35.43 35.41 35.41 1,224 +0.12(+0.33%)
Jul 24, 2018 35.29 35.29 35.29 648 +0.04(+0.12%)
Jul 23, 2018 35.26 35.26 35.24 35.24 17,701 -0.01(-0.02%)
Jul 20, 2018 35.25 35.25 35.25 35.25 512 -0.04(-0.10%)
Jul 18, 2018 35.29 35.29 35.29 652 +0.04(+0.10%)
Jul 17, 2018 35.21 35.26 35.21 35.25 4,248 -0.00(-0.00%)
Jul 16, 2018 35.26 35.26 35.19 35.25 3,206 -0.04(-0.10%)
Jul 13, 2018 35.33 35.33 35.29 35.29 2,440 +0.04(+0.12%)
Jul 12, 2018 35.24 35.24 35.24 35.24 855 +0.09(+0.25%)
Jul 11, 2018 35.17 35.17 35.16 35.16 1,592 -0.04(-0.12%)
Jul 10, 2018 35.21 35.21 35.15 35.20 1,480 +0.02(+0.06%)
Jul 09, 2018 35.11 35.18 35.11 35.18 4,110 +0.04(+0.12%)
Jul 06, 2018 35.13 35.14 35.13 35.14 2,312 +0.10(+0.29%)
Jul 05, 2018 35.06 35.06 35.03 35.03 10,664 -0.01(-0.02%)
Jul 03, 2018 35.04 35.04 35.04 0 +0.08(+0.22%)
Jul 02, 2018 34.96 34.96 34.96 34.96 1,653 -0.14(-0.39%)
Jun 29, 2018 35.10 35.10 35.10 35.10 679 -0.04(-0.10%)
Jun 28, 2018 35.06 35.14 35.03 35.14 2,127 -0.00(-0.01%)
Jun 27, 2018 35.22 35.22 35.14 35.14 2,792 -0.12(-0.34%)
Jun 26, 2018 35.24 35.26 35.19 35.26 1,096 -0.01(-0.04%)
Jun 25, 2018 35.25 35.27 35.20 35.27 1,351 -0.01(-0.02%)
Jun 22, 2018 35.28 35.28 35.28 35.28 1,002 -0.05(-0.14%)
Jun 20, 2018 35.33 35.33 35.33 219 +0.04(+0.12%)
Jun 19, 2018 35.26 35.29 35.26 35.29 2,188 -0.04(-0.12%)
Jun 18, 2018 35.26 35.35 35.26 35.33 3,576 +0.03(+0.08%)
Jun 14, 2018 35.30 35.30 35.30 220 +0.05(+0.14%)
Jun 13, 2018 35.30 35.30 35.25 35.25 72,846 +0.07(+0.19%)
Jun 12, 2018 35.20 35.26 35.19 35.19 1,617 +0.01(+0.01%)
Jun 11, 2018 35.18 35.18 35.18 35.18 1,064 -0.03(-0.08%)
Jun 08, 2018 35.21 35.21 35.21 35.21 1,738 +0.01(+0.02%)
Jun 07, 2018 35.17 35.23 35.15 35.20 1,791 +0.02(+0.06%)
Jun 06, 2018 35.18 35.18 812 +0.12(+0.33%)
Jun 05, 2018 35.05 35.10 35.05 35.06 1,370 -0.03(-0.09%)
Jun 04, 2018 35.10 35.10 35.10 35.10 1,177 +0.07(+0.19%)
Jun 01, 2018 35.05 35.05 35.03 35.03 952 +0.08(+0.22%)
May 31, 2018 34.95 34.95 34.95 34.95 1,206 +0.01(+0.03%)
May 30, 2018 34.94 34.94 34.94 34.94 644 +0.10(+0.28%)
May 29, 2018 34.88 34.88 34.84 34.84 2,059 -0.17(-0.50%)
May 25, 2018 35.02 35.02 35.02 0 +0.02(+0.06%)
May 24, 2018 35.03 35.03 35.00 35.00 1,209 -0.02(-0.06%)
May 22, 2018 35.02 35.02 35.02 565 +0.03(+0.08%)
May 21, 2018 34.95 35.00 34.95 34.99 1,336 +0.02(+0.06%)
May 18, 2018 34.96 34.97 34.96 34.97 802 -0.01(-0.04%)
May 17, 2018 35.00 35.00 34.97 34.98 1,233 -0.03(-0.07%)
May 16, 2018 35.00 35.02 34.95 35.01 1,615 +0.05(+0.15%)
May 15, 2018 35.00 35.00 34.93 34.96 9,912 -0.12(-0.34%)
May 14, 2018 35.06 35.08 35.06 35.08 1,585 +0.06(+0.17%)
May 11, 2018 35.02 35.02 35.02 35.02 980 -0.02(-0.07%)
May 10, 2018 35.05 35.06 35.04 35.04 2,323 +0.06(+0.19%)
May 08, 2018 34.97 34.97 34.97 550 +0.01(+0.02%)
May 07, 2018 34.94 35.00 34.94 34.97 2,904 +0.00(+0.00%)
May 04, 2018 34.97 34.97 34.97 34.97 448 +0.04(+0.10%)
May 03, 2018 34.93 34.93 34.93 34.93 766 -0.02(-0.06%)
May 02, 2018 34.93 34.99 34.89 34.95 2,386 +0.01(+0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.