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

75.56 -0.06 (-0.08%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 65.33 65.35 65.17 65.29 16,386,794 -0.07(-0.10%)
Jan 30, 2017 65.39 65.44 65.27 65.36 10,217,348 -0.13(-0.21%)
Jan 27, 2017 65.38 65.55 65.37 65.49 10,552,394 +0.06(+0.09%)
Jan 26, 2017 65.41 65.47 65.34 65.43 10,001,020 -0.03(-0.05%)
Jan 25, 2017 65.33 65.46 65.28 65.46 11,978,120 +0.23(+0.36%)
Jan 24, 2017 65.15 65.27 65.12 65.23 10,020,479 +0.04(+0.07%)
Jan 23, 2017 65.13 65.20 65.06 65.18 18,141,810 +0.00(+0.00%)
Jan 20, 2017 65.08 65.20 65.01 65.18 12,390,411 +0.13(+0.20%)
Jan 19, 2017 65.22 65.26 64.99 65.06 14,318,357 -0.21(-0.32%)
Jan 18, 2017 65.18 65.27 65.11 65.27 17,010,342 +0.06(+0.09%)
Jan 17, 2017 65.23 65.25 65.15 65.21 11,548,888 -0.07(-0.10%)
Jan 13, 2017 65.27 65.27 65.27 0 +0.02(+0.03%)
Jan 12, 2017 65.22 65.26 65.13 65.25 16,738,527 +0.02(+0.02%)
Jan 11, 2017 65.22 65.27 65.12 65.24 15,938,360 +0.04(+0.06%)
Jan 10, 2017 65.27 65.36 65.17 65.20 15,754,870 +0.01(+0.01%)
Jan 09, 2017 65.19 65.24 65.07 65.19 8,894,511 -0.01(-0.02%)
Jan 06, 2017 65.15 65.24 65.06 65.21 9,145,509 -0.02(-0.02%)
Jan 05, 2017 65.23 65.35 65.18 65.22 13,991,085 -0.10(-0.15%)
Jan 04, 2017 65.03 65.33 65.03 65.32 15,935,896 +0.35(+0.54%)
Jan 03, 2017 64.94 65.00 64.81 64.97 18,795,702 +0.27(+0.42%)
Dec 30, 2016 64.70 64.70 64.70 0 +0.02(+0.03%)
Dec 29, 2016 64.64 64.70 64.57 64.68 5,075,893 +0.09(+0.14%)
Dec 28, 2016 64.76 64.76 64.56 64.59 9,312,480 -0.09(-0.14%)
Dec 27, 2016 64.65 64.78 64.62 64.68 7,813,272 -0.06(-0.09%)
Dec 23, 2016 64.73 64.73 64.73 0 +0.12(+0.19%)
Dec 22, 2016 64.49 64.62 64.41 64.62 11,381,125 +0.14(+0.22%)
Dec 21, 2016 64.34 64.54 64.32 64.48 23,436,362 +0.11(+0.17%)
Dec 20, 2016 64.30 64.43 64.22 64.36 14,861,265 +0.09(+0.14%)
Dec 19, 2016 64.16 64.36 64.15 64.28 7,916,125 +0.16(+0.26%)
Dec 16, 2016 64.23 64.27 64.10 64.11 21,102,138 +0.06(+0.09%)
Dec 15, 2016 63.92 64.18 63.89 64.05 15,061,564 +0.03(+0.05%)
Dec 14, 2016 64.51 64.70 63.96 64.02 21,035,398 -0.48(-0.75%)
Dec 13, 2016 64.59 64.70 64.49 64.51 14,414,020 +0.16(+0.24%)
Dec 12, 2016 64.56 64.58 64.28 64.35 11,351,026 -0.09(-0.14%)
Dec 09, 2016 64.38 64.54 64.34 64.44 8,675,077 +0.03(+0.05%)
Dec 08, 2016 64.35 64.45 64.17 64.41 14,471,642 -0.01(-0.01%)
Dec 07, 2016 64.18 64.52 64.12 64.42 28,033,516 +0.32(+0.50%)
Dec 06, 2016 63.87 64.12 63.81 64.10 21,596,702 +0.32(+0.50%)
Dec 05, 2016 63.64 63.83 63.61 63.78 13,129,394 +0.16(+0.26%)
Dec 02, 2016 63.38 63.62 63.31 63.61 12,563,440 +0.38(+0.60%)
Dec 01, 2016 63.54 63.56 63.23 63.23 24,494,198 -0.30(-0.47%)
Nov 30, 2016 63.57 63.64 63.37 63.53 20,504,492 +0.03(+0.05%)
Nov 29, 2016 63.42 63.57 63.37 63.50 12,354,771 -0.08(-0.13%)
Nov 28, 2016 63.51 63.79 63.40 63.58 22,780,738 -0.01(-0.01%)
Nov 25, 2016 63.54 63.61 63.49 63.59 2,709,350 +0.08(+0.13%)
Nov 23, 2016 63.51 63.51 63.51 0 -0.24(-0.37%)
Nov 22, 2016 63.38 63.81 63.36 63.74 22,441,586 +0.47(+0.74%)
Nov 21, 2016 62.94 63.31 62.93 63.28 15,614,166 +0.50(+0.80%)
Nov 18, 2016 62.91 63.00 62.66 62.77 23,973,180 +0.00(+0.00%)
Nov 17, 2016 62.94 63.11 62.77 62.77 16,201,964 -0.17(-0.27%)
Nov 16, 2016 62.93 63.05 62.85 62.94 16,131,896 -0.25(-0.40%)
Nov 15, 2016 62.69 63.28 62.69 63.20 24,117,096 +0.82(+1.32%)
Nov 14, 2016 61.75 62.45 61.74 62.37 28,360,450 +0.46(+0.74%)
Nov 11, 2016 62.30 62.45 61.75 61.91 22,167,996 -0.59(-0.94%)
Nov 10, 2016 63.20 63.20 62.46 62.50 44,777,588 -0.83(-1.31%)
Nov 09, 2016 63.38 63.73 63.27 63.33 33,514,356 -0.45(-0.70%)
Nov 08, 2016 63.62 63.89 63.60 63.77 27,463,326 -0.14(-0.22%)
Nov 07, 2016 63.60 63.95 63.56 63.92 19,435,658 +0.88(+1.40%)
Nov 04, 2016 63.11 63.23 62.98 63.03 14,790,154 +0.03(+0.05%)
Nov 03, 2016 63.12 63.22 62.95 63.00 17,121,528 +0.01(+0.02%)
Nov 02, 2016 63.17 63.22 62.91 62.99 26,415,830 -0.28(-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.