Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Yield Corp Bond Ishares Iboxx $ ETF (NY: HYG )

75.98 +0.14 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 43.07 43.39 42.90 43.39 174,221 +0.09(+0.20%)
Jan 30, 2008 43.19 43.33 42.98 43.31 62,239 +0.17(+0.39%)
Jan 29, 2008 42.91 43.16 42.91 43.14 89,323 +0.11(+0.25%)
Jan 28, 2008 43.23 43.23 42.79 43.03 75,651 -0.26(-0.60%)
Jan 25, 2008 43.06 43.67 42.60 43.29 99,577 +0.07(+0.15%)
Jan 24, 2008 42.68 43.23 42.52 43.23 142,693 +0.54(+1.25%)
Jan 23, 2008 42.50 42.83 41.70 42.69 135,673 +0.08(+0.20%)
Jan 22, 2008 42.44 42.95 40.95 42.61 438,412 -0.30(-0.70%)
Jan 21, 2008 42.78 43.42 42.58 42.91 0 +0.00(+0.00%)
Jan 18, 2008 42.78 43.42 42.58 42.91 192,545 +0.33(+0.78%)
Jan 17, 2008 42.79 42.79 42.57 42.57 72,005 -0.30(-0.71%)
Jan 16, 2008 42.94 42.96 42.75 42.88 47,168 -0.05(-0.11%)
Jan 15, 2008 42.99 42.99 42.83 42.92 45,490 +0.11(+0.26%)
Jan 14, 2008 42.85 43.04 42.73 42.81 46,746 -0.15(-0.35%)
Jan 11, 2008 42.94 43.23 42.71 42.96 163,199 +0.09(+0.21%)
Jan 10, 2008 42.64 43.08 42.55 42.87 352,735 +0.32(+0.74%)
Jan 09, 2008 43.22 43.22 42.54 42.56 117,578 -0.47(-1.09%)
Jan 08, 2008 43.66 43.66 43.01 43.03 95,817 -0.25(-0.58%)
Jan 07, 2008 43.66 43.66 43.14 43.28 403,560 -0.26(-0.59%)
Jan 04, 2008 43.89 43.91 43.38 43.53 110,628 -0.05(-0.11%)
Jan 03, 2008 43.71 43.86 43.56 43.58 147,460 -0.08(-0.19%)
Jan 02, 2008 43.69 44.28 43.58 43.67 140,820 -0.54(-1.21%)
Jan 01, 2008 43.98 44.21 43.83 44.20 88,227 +0.00(+0.00%)
Dec 31, 2007 43.98 44.21 43.83 44.20 88,227 +0.10(+0.22%)
Dec 28, 2007 44.50 44.60 44.00 44.11 201,517 -0.43(-0.98%)
Dec 27, 2007 44.40 44.59 44.40 44.54 52,181 +0.04(+0.10%)
Dec 26, 2007 44.56 44.63 44.41 44.50 110,186 -0.20(-0.44%)
Dec 24, 2007 44.77 44.88 44.41 44.69 152,115 -0.16(-0.35%)
Dec 21, 2007 44.97 44.97 44.50 44.85 85,643 +0.14(+0.31%)
Dec 20, 2007 44.50 44.74 44.50 44.71 71,321 -0.10(-0.22%)
Dec 19, 2007 44.37 44.81 44.37 44.81 54,687 +0.22(+0.49%)
Dec 18, 2007 44.50 44.76 44.50 44.59 121,224 +0.04(+0.10%)
Dec 17, 2007 44.98 44.98 44.38 44.54 43,039 -0.24(-0.54%)
Dec 14, 2007 44.98 44.98 44.41 44.79 35,546 +0.07(+0.15%)
Dec 13, 2007 44.65 44.89 44.43 44.72 101,399 -0.02(-0.05%)
Dec 12, 2007 44.98 45.53 44.54 44.74 66,996 +0.24(+0.54%)
Dec 11, 2007 44.84 44.97 44.26 44.50 69,043 -0.04(-0.10%)
Dec 10, 2007 44.21 44.61 44.21 44.54 53,548 -0.07(-0.15%)
Dec 07, 2007 44.15 44.98 44.15 44.61 61,728 -0.02(-0.05%)
Dec 06, 2007 44.59 44.65 43.89 44.63 75,651 +0.40(+0.89%)
Dec 05, 2007 44.62 44.98 44.00 44.24 616,557 -0.56(-1.24%)
Dec 04, 2007 45.20 45.20 44.76 44.79 37,130 -0.14(-0.31%)
Dec 03, 2007 45.20 45.20 44.37 44.93 71,349 +0.17(+0.37%)
Nov 30, 2007 44.76 44.98 44.55 44.77 79,385 +0.18(+0.40%)
Nov 29, 2007 44.65 44.65 43.93 44.59 46,028 +0.22(+0.49%)
Nov 28, 2007 43.70 44.41 43.70 44.37 26,546 +0.42(+0.95%)
Nov 27, 2007 44.11 44.54 43.67 43.95 58,561 +0.07(+0.15%)
Nov 26, 2007 43.01 44.32 43.01 43.89 158,174 +0.48(+1.10%)
Nov 23, 2007 43.53 44.11 43.41 43.41 6,949 -0.08(-0.19%)
Nov 21, 2007 44.19 44.19 42.57 43.49 317,985 -0.83(-1.88%)
Nov 20, 2007 44.65 44.93 44.07 44.32 60,338 -0.44(-0.98%)
Nov 19, 2007 45.07 45.07 44.67 44.76 37,955 +0.00(+0.00%)
Nov 16, 2007 45.20 45.20 44.56 44.76 41,918 +0.01(+0.03%)
Nov 15, 2007 44.76 44.91 44.62 44.75 35,319 -0.01(-0.03%)
Nov 14, 2007 45.09 45.09 44.63 44.76 17,639 +0.11(+0.25%)
Nov 13, 2007 45.18 45.18 44.57 44.65 34,655 -0.18(-0.39%)
Nov 12, 2007 45.21 45.21 44.72 44.83 94,229 +0.18(+0.39%)
Nov 09, 2007 44.57 44.65 44.11 44.65 87,500 +0.20(+0.44%)
Nov 08, 2007 45.14 45.14 44.07 44.46 275,716 -0.57(-1.27%)
Nov 07, 2007 44.68 45.25 44.68 45.03 27,002 -0.06(-0.13%)
Nov 06, 2007 44.85 45.27 44.85 45.08 79,524 +0.23(+0.52%)
Nov 05, 2007 46.52 46.52 44.54 44.85 31,388 -0.02(-0.05%)
Nov 02, 2007 44.98 44.98 44.73 44.87 73,600 -0.11(-0.24%)
Nov 01, 2007 45.07 45.16 44.76 44.98 66,992 -0.59(-1.30%)
Oct 31, 2007 45.47 45.64 45.22 45.58 27,343 +0.29(+0.63%)
Oct 30, 2007 45.33 45.33 45.07 45.29 23,925 -0.09(-0.19%)
Oct 29, 2007 45.42 45.42 45.23 45.38 45,345 +0.14(+0.30%)
Oct 26, 2007 45.07 45.24 45.03 45.24 24,609 +0.11(+0.23%)
Oct 25, 2007 45.20 45.20 45.04 45.14 37,825 +0.07(+0.15%)
Oct 24, 2007 45.03 45.09 44.90 45.07 50,586 +0.00(+0.00%)
Oct 23, 2007 44.85 45.07 44.74 45.07 61,523 +0.37(+0.83%)
Oct 22, 2007 45.11 45.11 44.70 44.70 147,200 -0.42(-0.92%)
Oct 19, 2007 45.31 45.61 44.76 45.11 91,601 -0.20(-0.45%)
Oct 18, 2007 45.74 45.75 45.31 45.32 30,078 -0.02(-0.05%)
Oct 17, 2007 45.65 45.93 45.34 45.34 34,635 -0.57(-1.23%)
Oct 16, 2007 45.86 45.94 45.68 45.90 138,086 -0.18(-0.38%)
Oct 15, 2007 46.17 46.17 45.86 46.08 56,054 +0.22(+0.48%)
Oct 12, 2007 45.83 45.90 45.83 45.86 167,936 +0.05(+0.11%)
Oct 11, 2007 45.86 45.86 45.64 45.81 50,813 +0.07(+0.14%)
Oct 10, 2007 45.85 45.85 45.71 45.75 48,307 -0.04(-0.09%)
Oct 09, 2007 45.78 45.79 45.64 45.79 33,268 +0.04(+0.08%)
Oct 08, 2007 45.74 45.81 45.58 45.75 42,382 +0.15(+0.34%)
Oct 05, 2007 45.63 45.64 45.43 45.60 52,181 +0.03(+0.06%)
Oct 04, 2007 45.62 45.62 45.33 45.57 40,104 +0.19(+0.43%)
Oct 03, 2007 45.64 45.85 45.34 45.38 80,436 -0.24(-0.53%)
Oct 02, 2007 45.00 45.64 45.00 45.62 164,290 +0.09(+0.19%)
Oct 01, 2007 45.85 45.86 45.35 45.53 114,616 -0.11(-0.24%)
Sep 28, 2007 45.85 45.85 45.47 45.64 106,412 +0.00(+0.00%)
Sep 27, 2007 45.86 45.88 44.39 45.64 112,109 -0.14(-0.31%)
Sep 26, 2007 45.95 45.95 45.70 45.78 57,649 -0.17(-0.36%)
Sep 25, 2007 45.20 45.95 45.20 45.95 381,673 +0.11(+0.24%)
Sep 24, 2007 45.06 45.84 45.05 45.84 103,678 +0.31(+0.67%)
Sep 21, 2007 46.08 46.26 44.81 45.53 239,486 +0.11(+0.25%)
Sep 20, 2007 46.54 46.54 45.20 45.42 935,158 -1.14(-2.45%)
Sep 19, 2007 45.75 46.56 45.73 46.56 195,736 +0.87(+1.91%)
Sep 18, 2007 45.53 45.80 45.19 45.68 71,549 +0.32(+0.72%)
Sep 17, 2007 45.20 45.42 44.92 45.36 45,800 +0.21(+0.46%)
Sep 14, 2007 44.74 45.18 44.42 45.15 77,246 +0.42(+0.94%)
Sep 13, 2007 44.87 44.87 44.42 44.73 24,837 -0.16(-0.35%)
Sep 12, 2007 44.76 44.98 44.49 44.89 72,916 +0.20(+0.45%)
Sep 11, 2007 44.54 44.76 44.32 44.69 54,915 +0.36(+0.82%)
Sep 10, 2007 44.54 44.54 44.15 44.32 22,786 +0.19(+0.43%)
Sep 07, 2007 44.72 44.72 44.08 44.14 115,527 -0.51(-1.14%)
Sep 06, 2007 44.54 44.65 44.54 44.64 37,369 -0.03(-0.06%)
Sep 05, 2007 44.61 44.71 44.43 44.67 32,812 +0.02(+0.04%)
Sep 04, 2007 44.75 44.75 44.32 44.65 30,761 +0.04(+0.08%)
Aug 31, 2007 44.54 44.62 44.33 44.62 25,748 +0.40(+0.90%)
Aug 30, 2007 44.21 44.34 43.98 44.22 97,754 +0.09(+0.21%)
Aug 29, 2007 43.89 44.28 43.74 44.13 41,699 +0.18(+0.40%)
Aug 28, 2007 44.11 44.28 43.89 43.95 127,148 -0.15(-0.35%)
Aug 27, 2007 43.89 44.11 43.84 44.11 26,888 +0.29(+0.65%)
Aug 24, 2007 43.75 43.82 43.52 43.82 26,432 +0.11(+0.25%)
Aug 23, 2007 43.52 43.80 43.45 43.71 135,351 +0.26(+0.61%)
Aug 22, 2007 43.27 43.53 43.05 43.45 120,084 +0.33(+0.77%)
Aug 21, 2007 43.56 43.82 43.03 43.11 76,790 -0.22(-0.52%)
Aug 20, 2007 43.89 43.89 43.34 43.34 112,337 -0.42(-0.95%)
Aug 17, 2007 43.45 43.89 43.27 43.75 68,359 +0.44(+1.01%)
Aug 16, 2007 43.89 43.89 43.00 43.32 34,863 -0.06(-0.13%)
Aug 15, 2007 43.16 43.46 43.13 43.37 20,735 +0.24(+0.56%)
Aug 14, 2007 43.59 43.59 43.08 43.13 28,255 -0.34(-0.78%)
Aug 13, 2007 43.46 43.47 43.18 43.47 48,535 +0.32(+0.73%)
Aug 10, 2007 43.10 43.17 42.90 43.15 42,838 -0.09(-0.20%)
Aug 09, 2007 43.28 43.41 43.01 43.24 29,166 -0.04(-0.10%)
Aug 08, 2007 43.45 44.11 43.01 43.28 69,043 +0.50(+1.18%)
Aug 07, 2007 43.56 43.56 42.48 42.78 159,961 +0.30(+0.71%)
Aug 06, 2007 43.34 43.34 42.15 42.48 69,270 +0.08(+0.20%)
Aug 03, 2007 42.48 42.57 42.39 42.39 40,559 -0.18(-0.41%)
Aug 02, 2007 42.56 42.72 42.56 42.57 65,625 +0.24(+0.57%)
Aug 01, 2007 42.50 42.50 41.81 42.33 76,334 -0.36(-0.85%)
Jul 31, 2007 42.57 43.10 42.57 42.69 77,474 +0.14(+0.34%)
Jul 30, 2007 42.56 42.58 42.28 42.55 56,054 +0.41(+0.97%)
Jul 27, 2007 42.57 42.57 41.91 42.14 101,399 -0.72(-1.67%)
Jul 26, 2007 43.23 43.67 42.30 42.85 97,298 -0.61(-1.41%)
Jul 25, 2007 43.84 43.84 43.31 43.47 64,713 -0.42(-0.95%)
Jul 24, 2007 44.11 44.11 43.82 43.89 102,311 -0.25(-0.57%)
Jul 23, 2007 44.19 44.20 44.11 44.14 20,507 -0.10(-0.22%)
Jul 20, 2007 44.32 44.46 44.14 44.24 42,382 -0.11(-0.25%)
Jul 19, 2007 44.34 44.35 44.34 44.35 14,583 +0.05(+0.11%)
Jul 18, 2007 44.62 44.62 44.24 44.30 35,546 -0.33(-0.75%)
Jul 17, 2007 44.63 44.64 44.42 44.64 24,153 +0.05(+0.12%)
Jul 16, 2007 44.49 44.68 44.44 44.58 38,964 +0.02(+0.04%)
Jul 13, 2007 44.46 44.57 44.32 44.57 11,848 +0.18(+0.42%)
Jul 12, 2007 44.32 44.38 44.20 44.38 18,912 +0.13(+0.30%)
Jul 11, 2007 44.60 44.60 44.13 44.25 39,192 -0.33(-0.75%)
Jul 10, 2007 44.54 44.65 44.32 44.58 44,889 -0.12(-0.27%)
Jul 09, 2007 44.51 44.75 44.50 44.70 19,140 +0.14(+0.31%)
Jul 06, 2007 44.51 44.67 44.37 44.57 18,684 +0.05(+0.11%)
Jul 05, 2007 44.70 44.70 44.32 44.52 33,268 -0.16(-0.36%)
Jul 03, 2007 44.72 44.72 44.59 44.68 26,660 -0.08(-0.19%)
Jul 02, 2007 44.63 44.88 44.50 44.76 44,661 +0.08(+0.19%)
Jun 29, 2007 44.81 44.98 44.68 44.68 33,268 -0.13(-0.28%)
Jun 28, 2007 45.00 45.04 44.73 44.81 21,647 -0.24(-0.53%)
Jun 27, 2007 45.11 45.11 44.97 45.04 15,494 -0.16(-0.35%)
Jun 26, 2007 45.18 45.29 45.07 45.20 99,349 +0.13(+0.29%)
Jun 25, 2007 45.33 45.35 45.05 45.07 66,080 -0.26(-0.58%)
Jun 22, 2007 45.30 45.36 45.13 45.33 63,346 +0.09(+0.19%)
Jun 21, 2007 45.20 45.39 45.20 45.25 31,673 +0.08(+0.18%)
Jun 20, 2007 45.57 45.57 45.16 45.16 38,509 -0.40(-0.89%)
Jun 19, 2007 45.57 45.57 45.36 45.57 44,661 +0.06(+0.13%)
Jun 18, 2007 45.60 45.60 45.38 45.51 33,268 +0.03(+0.06%)
Jun 15, 2007 45.42 45.50 45.42 45.48 30,761 -0.01(-0.02%)
Jun 14, 2007 45.35 45.49 45.27 45.49 41,471 +0.04(+0.08%)
Jun 13, 2007 45.48 45.56 45.15 45.46 56,054 +0.08(+0.17%)
Jun 12, 2007 45.54 45.54 45.23 45.38 153,353 -0.23(-0.51%)
Jun 11, 2007 45.60 45.67 45.47 45.61 6,608 -0.10(-0.21%)
Jun 08, 2007 45.73 45.76 45.61 45.71 40,559 -0.12(-0.27%)
Jun 07, 2007 45.97 45.97 45.73 45.83 27,571 -0.22(-0.47%)
Jun 06, 2007 46.08 46.11 46.03 46.04 169,987 -0.06(-0.12%)
Jun 05, 2007 46.17 46.17 46.10 46.10 10,253 -0.07(-0.14%)
Jun 04, 2007 46.17 46.18 46.09 46.17 49,674 +0.04(+0.09%)
Jun 01, 2007 46.13 46.14 46.06 46.13 30,761 -0.26(-0.57%)
May 31, 2007 46.47 46.47 46.37 46.39 14,127 -0.07(-0.16%)
May 30, 2007 46.46 46.49 46.41 46.47 9,798 +0.11(+0.23%)
May 29, 2007 46.39 46.40 46.33 46.36 11,165 -0.18(-0.40%)
May 25, 2007 46.51 46.73 46.43 46.55 16,862 +0.07(+0.14%)
May 24, 2007 46.54 46.54 46.45 46.48 38,964 +0.01(+0.03%)
May 23, 2007 46.48 46.57 46.39 46.47 51,269 -0.04(-0.08%)
May 22, 2007 46.55 46.56 46.40 46.50 23,242 +0.00(+0.01%)
May 21, 2007 46.49 46.50 46.45 46.50 33,268 +0.04(+0.09%)
May 18, 2007 46.50 46.50 46.45 46.45 11,848 +0.01(+0.03%)
May 17, 2007 46.47 46.49 46.38 46.44 33,040 -0.01(-0.03%)
May 16, 2007 46.44 46.46 46.44 46.45 177,962 +0.12(+0.27%)
May 15, 2007 46.39 46.49 46.33 46.33 89,778 -0.04(-0.08%)
May 14, 2007 46.38 46.39 46.32 46.37 26,432 -0.00(-0.01%)
May 11, 2007 46.36 46.42 46.33 46.37 27,799 +0.03(+0.06%)
May 10, 2007 46.39 46.44 46.30 46.34 39,648 +0.17(+0.36%)
May 09, 2007 46.34 46.34 46.15 46.18 21,419 -0.12(-0.27%)
May 08, 2007 46.32 46.32 46.28 46.30 36,686 +0.04(+0.08%)
May 07, 2007 46.22 46.26 46.21 46.26 9,570 -0.00(-0.01%)
May 04, 2007 46.23 46.27 46.17 46.27 10,481 +0.06(+0.12%)
May 03, 2007 46.24 46.29 46.17 46.21 39,648 +0.00(+0.01%)
May 02, 2007 46.23 46.25 46.17 46.21 10,709 -0.02(-0.04%)
May 01, 2007 46.20 46.27 46.20 46.22 19,596 -0.12(-0.27%)
Apr 30, 2007 46.33 46.36 46.22 46.35 35,319 +0.00(+0.01%)
Apr 27, 2007 46.30 46.34 46.30 46.34 18,912 +0.00(+0.00%)
Apr 26, 2007 46.27 46.34 46.21 46.34 109,830 +0.08(+0.18%)
Apr 25, 2007 46.20 46.26 46.20 46.26 37,142 +0.07(+0.15%)
Apr 24, 2007 45.90 46.22 45.83 46.19 908,042 +0.32(+0.69%)
Apr 23, 2007 45.90 45.93 45.84 45.87 3,873 +0.03(+0.06%)
Apr 20, 2007 45.88 45.88 45.84 45.85 11,165 -0.03(-0.06%)
Apr 19, 2007 45.73 45.89 45.67 45.87 108,235 +0.16(+0.35%)
Apr 18, 2007 45.72 45.76 45.71 45.72 14,355 +0.01(+0.03%)
Apr 17, 2007 45.71 45.82 45.70 45.70 64,030 -0.02(-0.05%)
Apr 16, 2007 45.76 45.76 45.71 45.72 17,317 -0.02(-0.04%)
Apr 13, 2007 45.81 45.86 45.74 45.74 7,747 -0.08(-0.18%)
Apr 12, 2007 45.83 45.83 45.79 45.83 13,899 +0.03(+0.07%)
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.