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

75.01 -0.15 (-0.20%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 50.86 50.93 50.74 50.86 5,110,403 +0.13(+0.25%)
Jan 30, 2012 50.70 50.85 50.64 50.73 4,554,885 -0.16(-0.32%)
Jan 27, 2012 51.01 51.11 50.89 50.89 4,337,376 -0.18(-0.36%)
Jan 26, 2012 51.17 51.27 50.96 51.08 11,574,660 +0.12(+0.24%)
Jan 25, 2012 50.61 51.00 50.40 50.95 6,927,344 +0.44(+0.88%)
Jan 24, 2012 50.38 50.54 50.29 50.51 5,109,327 +0.13(+0.26%)
Jan 23, 2012 50.31 50.46 50.25 50.38 2,997,522 +0.17(+0.35%)
Jan 20, 2012 50.23 50.30 50.18 50.21 3,635,125 +0.00(+0.00%)
Jan 19, 2012 50.29 50.36 50.14 50.21 5,267,462 +0.07(+0.15%)
Jan 18, 2012 50.00 50.14 49.86 50.14 4,863,158 +0.14(+0.28%)
Jan 17, 2012 50.10 50.10 49.92 50.00 7,393,856 +0.10(+0.20%)
Jan 13, 2012 49.92 49.96 49.63 49.90 3,442,255 -0.06(-0.11%)
Jan 12, 2012 50.02 50.13 49.91 49.95 2,779,792 -0.07(-0.13%)
Jan 11, 2012 50.04 50.07 49.91 50.02 2,125,016 -0.05(-0.10%)
Jan 10, 2012 50.11 50.15 50.00 50.07 4,135,577 +0.17(+0.35%)
Jan 09, 2012 49.83 50.01 49.83 49.90 3,849,833 +0.07(+0.14%)
Jan 06, 2012 50.10 50.10 49.74 49.83 3,419,000 -0.16(-0.31%)
Jan 05, 2012 50.19 50.21 49.88 49.98 4,602,479 -0.22(-0.44%)
Jan 04, 2012 50.28 50.28 49.95 50.20 5,370,236 +0.08(+0.16%)
Dec 30, 2011 50.05 50.21 50.05 50.12 2,771,335 +0.03(+0.06%)
Dec 29, 2011 49.94 50.13 49.81 50.10 2,780,461 +0.30(+0.60%)
Dec 28, 2011 50.11 50.16 49.75 49.80 3,388,299 -0.24(-0.47%)
Dec 27, 2011 49.90 50.05 49.77 50.04 4,071,387 +0.20(+0.40%)
Dec 23, 2011 49.58 49.87 49.51 49.84 2,252,851 +0.42(+0.85%)
Dec 21, 2011 49.15 49.42 49.08 49.42 3,216,837 +0.14(+0.28%)
Dec 20, 2011 48.99 49.32 48.95 49.28 3,512,730 +0.61(+1.25%)
Dec 19, 2011 48.77 49.00 48.67 48.67 4,070,739 -0.06(-0.13%)
Dec 16, 2011 48.61 48.76 48.47 48.73 2,483,872 +0.23(+0.47%)
Dec 15, 2011 48.66 48.67 48.43 48.50 2,803,819 +0.17(+0.36%)
Dec 14, 2011 48.43 48.46 48.18 48.33 2,364,817 -0.08(-0.17%)
Dec 13, 2011 48.76 48.87 48.40 48.42 3,127,330 -0.18(-0.38%)
Dec 12, 2011 48.68 48.68 48.50 48.60 3,180,437 -0.26(-0.54%)
Dec 09, 2011 48.53 48.89 48.47 48.86 2,433,561 +0.42(+0.86%)
Dec 08, 2011 48.69 48.76 48.44 48.44 3,579,273 -0.32(-0.65%)
Dec 07, 2011 48.79 48.85 48.58 48.76 3,124,108 -0.16(-0.32%)
Dec 06, 2011 48.68 48.95 48.54 48.92 4,227,892 +0.22(+0.45%)
Dec 05, 2011 48.72 48.83 48.54 48.70 4,880,608 +0.27(+0.56%)
Dec 02, 2011 48.30 48.47 48.15 48.43 4,782,653 +0.27(+0.57%)
Dec 01, 2011 47.91 48.20 47.83 48.15 4,382,955 +0.21(+0.44%)
Nov 30, 2011 47.78 47.99 47.65 47.94 5,317,877 +0.80(+1.70%)
Nov 29, 2011 47.01 47.14 46.85 47.14 3,631,149 +0.30(+0.65%)
Nov 28, 2011 46.80 47.01 46.51 46.84 4,434,534 +1.02(+2.24%)
Nov 25, 2011 45.94 46.33 45.69 45.81 2,666,394 +0.00(+0.00%)
Nov 23, 2011 46.51 46.61 45.74 45.81 8,097,646 -0.84(-1.80%)
Nov 22, 2011 47.00 47.13 46.61 46.65 7,448,141 -0.36(-0.77%)
Nov 21, 2011 47.49 47.57 46.96 47.01 5,814,396 -0.54(-1.13%)
Nov 18, 2011 47.77 47.78 47.49 47.55 4,022,311 -0.03(-0.07%)
Nov 17, 2011 47.89 48.04 47.35 47.58 3,850,399 -0.23(-0.49%)
Nov 16, 2011 48.15 48.23 47.80 47.82 3,230,521 -0.47(-0.97%)
Nov 15, 2011 48.34 48.39 48.11 48.29 2,619,059 -0.13(-0.26%)
Nov 14, 2011 48.65 48.65 48.16 48.41 2,895,610 -0.33(-0.67%)
Nov 11, 2011 48.39 48.78 48.35 48.74 2,294,344 +0.64(+1.32%)
Nov 10, 2011 48.48 48.56 48.09 48.10 4,493,487 +0.05(+0.10%)
Nov 09, 2011 48.56 48.70 48.05 48.05 3,886,235 -1.04(-2.12%)
Nov 08, 2011 49.13 49.17 48.90 49.09 3,294,272 +0.11(+0.23%)
Nov 07, 2011 49.12 49.14 48.73 48.98 3,171,832 -0.17(-0.34%)
Nov 04, 2011 48.93 49.19 48.76 49.15 6,790,892 -0.05(-0.10%)
Nov 03, 2011 49.10 49.27 48.78 49.20 2,546,593 +0.48(+0.99%)
Nov 02, 2011 48.51 48.82 48.42 48.72 3,273,958 +0.46(+0.95%)
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.