Skip to main content

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

77.73 -0.17 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 60.59 60.61 60.44 60.55 17,668,268 -0.06(-0.10%)
Jan 30, 2017 60.65 60.69 60.53 60.62 11,016,361 -0.12(-0.21%)
Jan 27, 2017 60.64 60.80 60.63 60.74 11,377,608 +0.06(+0.09%)
Jan 26, 2017 60.66 60.73 60.60 60.68 10,783,115 -0.03(-0.05%)
Jan 25, 2017 60.59 60.71 60.55 60.71 12,914,827 +0.21(+0.36%)
Jan 24, 2017 60.42 60.54 60.39 60.50 10,804,096 +0.04(+0.07%)
Jan 23, 2017 60.41 60.47 60.34 60.46 19,560,528 +0.00(+0.00%)
Jan 20, 2017 60.36 60.47 60.30 60.46 13,359,361 +0.12(+0.20%)
Jan 19, 2017 60.49 60.53 60.28 60.34 15,438,076 -0.19(-0.32%)
Jan 18, 2017 60.46 60.53 60.39 60.53 18,340,576 +0.06(+0.09%)
Jan 17, 2017 60.50 60.52 60.42 60.48 12,452,029 -0.06(-0.10%)
Jan 13, 2017 60.54 60.54 60.54 0 +0.02(+0.03%)
Jan 12, 2017 60.49 60.53 60.41 60.52 18,047,506 +0.01(+0.02%)
Jan 11, 2017 60.49 60.54 60.39 60.50 17,184,766 +0.03(+0.06%)
Jan 10, 2017 60.53 60.62 60.44 60.47 16,986,926 +0.01(+0.01%)
Jan 09, 2017 60.46 60.51 60.35 60.46 9,590,076 -0.01(-0.02%)
Jan 06, 2017 60.43 60.51 60.34 60.48 9,860,702 -0.01(-0.02%)
Jan 05, 2017 60.50 60.61 60.46 60.49 15,085,210 -0.09(-0.15%)
Jan 04, 2017 60.32 60.59 60.32 60.58 17,182,108 +0.33(+0.54%)
Jan 03, 2017 60.23 60.28 60.11 60.25 20,265,556 +0.25(+0.42%)
Dec 30, 2016 60.01 60.01 60.01 0 +0.02(+0.03%)
Dec 29, 2016 59.95 60.01 59.89 59.98 5,472,835 +0.08(+0.14%)
Dec 28, 2016 60.07 60.07 59.87 59.90 10,040,731 -0.08(-0.14%)
Dec 27, 2016 59.96 60.08 59.94 59.98 8,424,282 -0.06(-0.09%)
Dec 23, 2016 60.04 60.04 60.04 0 +0.11(+0.19%)
Dec 22, 2016 59.81 59.93 59.74 59.93 12,271,147 +0.13(+0.22%)
Dec 21, 2016 59.67 59.86 59.66 59.80 25,269,124 +0.10(+0.17%)
Dec 20, 2016 59.63 59.76 59.56 59.70 16,023,440 +0.08(+0.14%)
Dec 19, 2016 59.51 59.69 59.50 59.61 8,535,179 +0.15(+0.26%)
Dec 16, 2016 59.57 59.61 59.45 59.46 22,752,358 +0.06(+0.09%)
Dec 15, 2016 59.28 59.52 59.25 59.41 16,239,403 +0.03(+0.05%)
Dec 14, 2016 59.83 60.00 59.32 59.38 22,680,400 -0.45(-0.75%)
Dec 13, 2016 59.90 60.01 59.81 59.83 15,541,220 +0.15(+0.24%)
Dec 12, 2016 59.88 59.90 59.62 59.68 12,238,695 -0.08(-0.14%)
Dec 09, 2016 59.71 59.86 59.68 59.77 9,353,482 +0.03(+0.05%)
Dec 08, 2016 59.68 59.77 59.52 59.74 15,603,348 -0.01(-0.01%)
Dec 07, 2016 59.52 59.84 59.47 59.74 30,225,784 +0.30(+0.50%)
Dec 06, 2016 59.24 59.47 59.19 59.45 23,285,600 +0.30(+0.50%)
Dec 05, 2016 59.03 59.20 59.00 59.15 14,156,134 +0.15(+0.26%)
Dec 02, 2016 58.78 59.01 58.72 59.00 13,545,922 +0.35(+0.60%)
Dec 01, 2016 58.93 58.95 58.65 58.65 26,409,686 -0.28(-0.47%)
Nov 30, 2016 58.96 59.03 58.77 58.92 22,107,974 +0.03(+0.05%)
Nov 29, 2016 58.82 58.96 58.77 58.89 13,320,933 -0.08(-0.13%)
Nov 28, 2016 58.90 59.16 58.80 58.97 24,562,226 -0.01(-0.01%)
Nov 25, 2016 58.94 59.00 58.89 58.98 2,921,225 +0.08(+0.13%)
Nov 23, 2016 58.90 58.90 58.90 0 -0.22(-0.37%)
Nov 22, 2016 58.78 59.18 58.76 59.12 24,196,552 +0.43(+0.74%)
Nov 21, 2016 58.37 58.72 58.36 58.69 16,835,218 +0.47(+0.80%)
Nov 18, 2016 58.34 58.43 58.12 58.22 25,847,920 +0.00(+0.00%)
Nov 17, 2016 58.37 58.54 58.22 58.22 17,468,982 -0.16(-0.27%)
Nov 16, 2016 58.36 58.48 58.29 58.38 17,393,434 -0.23(-0.40%)
Nov 15, 2016 58.14 58.69 58.14 58.61 26,003,090 +0.76(+1.32%)
Nov 14, 2016 57.27 57.92 57.26 57.85 30,578,280 +0.43(+0.74%)
Nov 11, 2016 57.78 57.92 57.27 57.42 23,901,568 -0.54(-0.94%)
Nov 10, 2016 58.61 58.61 57.93 57.97 48,279,264 -0.77(-1.31%)
Nov 09, 2016 58.78 59.11 58.68 58.74 36,135,228 -0.41(-0.70%)
Nov 08, 2016 59.00 59.25 58.98 59.15 29,611,000 -0.13(-0.22%)
Nov 07, 2016 58.99 59.31 58.95 59.28 20,955,556 +0.82(+1.40%)
Nov 04, 2016 58.54 58.64 58.41 58.46 15,946,767 +0.03(+0.05%)
Nov 03, 2016 58.54 58.63 58.39 58.43 18,460,458 +0.01(+0.02%)
Nov 02, 2016 58.59 58.64 58.35 58.42 28,481,588 -0.26(-0.45%)
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.