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

71.39 -0.33 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 75.59 75.59 74.61 75.24 0 +0.34(+0.45%)
Jan 29, 2009 75.95 76.36 74.52 74.90 685,147 -1.91(-2.49%)
Jan 28, 2009 74.94 76.87 74.77 76.81 1,549,327 +2.63(+3.55%)
Jan 27, 2009 74.17 74.44 73.57 74.18 637,887 +0.68(+0.93%)
Jan 26, 2009 73.78 74.24 73.07 73.50 573,539 +0.19(+0.26%)
Jan 23, 2009 73.82 74.33 72.40 73.31 1,556,025 -1.19(-1.60%)
Jan 22, 2009 74.87 74.87 73.76 74.50 454,702 -0.20(-0.27%)
Jan 21, 2009 74.82 75.04 73.68 74.70 534,176 +0.01(+0.01%)
Jan 20, 2009 75.01 75.53 74.02 74.69 544,003 -1.30(-1.71%)
Jan 16, 2009 75.24 76.12 73.79 75.99 574,775 +0.61(+0.81%)
Jan 15, 2009 75.11 75.53 74.52 75.38 1,122,456 -0.30(-0.40%)
Jan 14, 2009 75.55 76.20 73.68 75.68 1,005,961 -0.98(-1.28%)
Jan 13, 2009 77.81 77.81 75.82 76.66 613,494 -0.28(-0.37%)
Jan 12, 2009 78.99 79.10 76.21 76.94 867,672 -1.71(-2.17%)
Jan 09, 2009 78.86 78.86 77.55 78.65 826,579 +1.14(+1.47%)
Jan 08, 2009 78.31 78.31 76.86 77.51 972,095 -1.14(-1.45%)
Jan 07, 2009 79.94 80.36 77.75 78.65 1,748,078 -1.45(-1.81%)
Jan 06, 2009 80.19 80.61 79.52 80.10 2,266,954 +0.67(+0.84%)
Jan 05, 2009 75.42 85.50 75.37 79.43 1,907,408 +3.66(+4.83%)
Jan 02, 2009 75.58 76.45 75.58 75.77 0 -0.24(-0.32%)
Jan 01, 2009 75.54 76.15 75.07 76.01 0 +0.00(+0.00%)
Dec 31, 2008 75.54 76.15 75.07 76.01 707,326 +0.49(+0.65%)
Dec 30, 2008 76.16 76.16 74.81 75.52 530,035 +0.23(+0.31%)
Dec 29, 2008 75.25 75.79 74.50 75.29 1,019,998 -0.02(-0.03%)
Dec 26, 2008 73.99 75.34 73.03 75.31 1,291,144 +1.41(+1.91%)
Dec 24, 2008 74.68 75.50 73.48 73.90 787,619 -1.18(-1.57%)
Dec 23, 2008 74.38 75.29 73.81 75.08 1,220,359 +1.08(+1.46%)
Dec 22, 2008 71.34 74.36 70.80 74.00 1,764,622 +2.85(+4.01%)
Dec 19, 2008 70.99 71.25 70.13 71.15 1,174,607 -0.48(-0.67%)
Dec 18, 2008 68.72 72.46 68.08 71.63 2,134,750 +3.93(+5.81%)
Dec 17, 2008 66.38 68.10 65.60 67.70 1,680,618 +1.69(+2.55%)
Dec 16, 2008 64.83 66.03 64.60 66.01 523,678 +1.21(+1.87%)
Dec 15, 2008 64.42 65.64 64.42 64.81 611,264 -0.34(-0.53%)
Dec 12, 2008 64.35 65.30 64.05 65.15 319,919 +0.89(+1.38%)
Dec 11, 2008 64.53 65.00 64.26 64.26 914,460 -0.50(-0.77%)
Dec 10, 2008 65.06 65.13 64.00 64.76 379,055 -0.05(-0.08%)
Dec 09, 2008 65.21 65.34 64.50 64.81 631,714 -0.49(-0.75%)
Dec 08, 2008 64.55 65.38 63.80 65.30 703,634 +0.75(+1.16%)
Dec 05, 2008 64.12 64.55 63.50 64.55 485,501 +0.03(+0.05%)
Dec 04, 2008 64.91 65.00 64.17 64.52 214,150 -0.38(-0.59%)
Dec 03, 2008 64.80 64.93 64.41 64.90 247,728 +0.01(+0.02%)
Dec 02, 2008 65.27 65.27 64.25 64.89 501,671 +0.69(+1.07%)
Dec 01, 2008 65.11 65.66 63.67 64.20 409,613 -2.05(-3.09%)
Nov 28, 2008 65.38 66.53 65.38 66.25 420,608 -0.25(-0.38%)
Nov 26, 2008 66.06 66.54 65.10 66.50 256,318 +1.51(+2.32%)
Nov 25, 2008 65.84 65.84 63.77 64.99 313,403 +0.67(+1.04%)
Nov 24, 2008 65.16 65.69 64.03 64.32 232,550 +0.29(+0.45%)
Nov 21, 2008 64.92 65.27 63.21 64.03 238,475 +0.63(+0.99%)
Nov 20, 2008 65.02 65.34 62.50 63.40 606,367 -2.18(-3.32%)
Nov 19, 2008 67.04 67.77 65.06 65.58 174,066 -2.32(-3.42%)
Nov 18, 2008 69.00 69.44 67.60 67.90 174,615 -1.46(-2.10%)
Nov 17, 2008 70.45 70.94 69.11 69.36 157,153 -1.09(-1.55%)
Nov 14, 2008 71.38 71.38 70.00 70.45 115,127 -0.86(-1.21%)
Nov 13, 2008 71.12 71.86 70.67 71.31 211,896 -0.39(-0.54%)
Nov 12, 2008 72.69 72.69 71.54 71.70 129,334 -1.03(-1.42%)
Nov 11, 2008 72.59 73.59 72.05 72.73 107,094 -0.13(-0.18%)
Nov 10, 2008 73.05 73.42 72.00 72.86 148,559 +0.01(+0.01%)
Nov 07, 2008 72.63 72.94 72.00 72.85 220,933 +0.75(+1.04%)
Nov 06, 2008 71.01 72.50 71.00 72.10 198,057 -0.00(-0.00%)
Nov 05, 2008 72.78 73.22 72.00 72.10 392,095 -0.60(-0.83%)
Nov 04, 2008 72.78 72.78 71.75 72.70 430,778 +0.81(+1.13%)
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.