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 30, 2009 33.34 33.34 32.91 33.19 0 +0.15(+0.45%)
Jan 29, 2009 33.50 33.68 32.87 33.04 1,553,274 -0.84(-2.49%)
Jan 28, 2009 33.06 33.91 32.98 33.88 3,512,429 +1.16(+3.55%)
Jan 27, 2009 32.72 32.84 32.45 32.72 1,446,133 +0.30(+0.93%)
Jan 26, 2009 32.54 32.75 32.23 32.42 1,300,251 +0.08(+0.26%)
Jan 23, 2009 32.56 32.79 31.94 32.34 3,527,614 -0.52(-1.60%)
Jan 22, 2009 33.02 33.02 32.54 32.86 1,030,840 -0.09(-0.27%)
Jan 21, 2009 33.00 33.10 32.50 32.95 1,211,013 +0.00(+0.01%)
Jan 20, 2009 33.09 33.31 32.65 32.95 1,233,291 -0.57(-1.71%)
Jan 16, 2009 33.19 33.58 32.55 33.52 1,303,054 +0.27(+0.81%)
Jan 15, 2009 33.13 33.32 32.87 33.25 2,544,684 -0.13(-0.40%)
Jan 14, 2009 33.33 33.61 32.50 33.38 2,280,582 -0.43(-1.28%)
Jan 13, 2009 34.32 34.32 33.44 33.81 1,390,832 -0.12(-0.37%)
Jan 12, 2009 34.84 34.89 33.62 33.94 1,967,071 -0.75(-2.17%)
Jan 09, 2009 34.78 34.78 34.21 34.69 1,873,910 +0.50(+1.47%)
Jan 08, 2009 34.54 34.54 33.90 34.19 2,203,805 -0.50(-1.45%)
Jan 07, 2009 35.26 35.45 34.30 34.69 3,963,011 -0.64(-1.81%)
Jan 06, 2009 35.37 35.56 35.08 35.33 5,139,338 +0.30(+0.84%)
Jan 05, 2009 33.27 37.71 33.25 35.04 4,324,223 +1.61(+4.83%)
Jan 02, 2009 33.34 33.72 33.34 33.42 0 -0.11(-0.32%)
Jan 01, 2009 33.32 33.59 33.11 33.53 0 +0.00(+0.00%)
Dec 31, 2008 33.32 33.59 33.11 33.53 1,603,556 +0.22(+0.65%)
Dec 30, 2008 33.59 33.59 33.00 33.31 1,201,625 +0.10(+0.31%)
Dec 29, 2008 33.19 33.43 32.86 33.21 2,312,404 -0.01(-0.03%)
Dec 26, 2008 32.64 33.23 32.21 33.22 2,927,111 +0.62(+1.91%)
Dec 24, 2008 32.94 33.30 32.41 32.60 1,785,585 -0.52(-1.57%)
Dec 23, 2008 32.81 33.21 32.56 33.12 2,766,636 +0.48(+1.46%)
Dec 22, 2008 31.47 32.80 31.23 32.64 4,000,517 +1.26(+4.01%)
Dec 19, 2008 31.31 31.43 30.93 31.38 2,662,913 -0.21(-0.67%)
Dec 18, 2008 30.31 31.96 30.03 31.60 4,839,623 +1.73(+5.80%)
Dec 17, 2008 29.28 30.04 28.94 29.86 3,810,075 +0.74(+2.55%)
Dec 16, 2008 28.60 29.13 28.50 29.12 1,187,213 +0.53(+1.87%)
Dec 15, 2008 28.42 28.95 28.42 28.59 1,385,777 -0.15(-0.53%)
Dec 12, 2008 28.38 28.80 28.25 28.74 725,278 +0.39(+1.39%)
Dec 11, 2008 28.46 28.67 28.34 28.34 2,073,142 -0.22(-0.77%)
Dec 10, 2008 28.70 28.73 28.23 28.57 859,343 -0.02(-0.08%)
Dec 09, 2008 28.76 28.82 28.45 28.59 1,432,138 -0.22(-0.75%)
Dec 08, 2008 28.47 28.84 28.14 28.80 1,595,186 +0.33(+1.16%)
Dec 05, 2008 28.28 28.47 28.01 28.47 1,100,663 +0.01(+0.05%)
Dec 04, 2008 28.63 28.67 28.31 28.46 485,492 -0.17(-0.59%)
Dec 03, 2008 28.58 28.64 28.41 28.63 561,616 +0.00(+0.02%)
Dec 02, 2008 28.79 28.79 28.34 28.62 1,137,322 +0.30(+1.07%)
Dec 01, 2008 28.72 28.96 28.08 28.32 928,620 -0.90(-3.09%)
Nov 28, 2008 28.84 29.35 28.84 29.22 953,546 -0.11(-0.38%)
Nov 26, 2008 29.14 29.35 28.72 29.33 581,090 +0.67(+2.32%)
Nov 25, 2008 29.04 29.04 28.13 28.67 710,505 +0.30(+1.04%)
Nov 24, 2008 28.74 28.98 28.24 28.37 527,206 +0.13(+0.45%)
Nov 21, 2008 28.64 28.79 27.88 28.24 540,639 +0.28(+0.99%)
Nov 20, 2008 28.68 28.82 27.57 27.97 1,374,675 -0.96(-3.32%)
Nov 19, 2008 29.57 29.89 28.70 28.93 394,619 -1.02(-3.42%)
Nov 18, 2008 30.44 30.63 29.82 29.95 395,864 -0.64(-2.10%)
Nov 17, 2008 31.08 31.29 30.48 30.59 356,276 -0.48(-1.55%)
Nov 14, 2008 31.49 31.49 30.88 31.08 261,000 -0.38(-1.21%)
Nov 13, 2008 31.37 31.70 31.17 31.46 480,382 -0.17(-0.54%)
Nov 12, 2008 32.06 32.06 31.56 31.63 293,208 -0.45(-1.42%)
Nov 11, 2008 32.02 32.46 31.78 32.08 242,789 -0.06(-0.18%)
Nov 10, 2008 32.22 32.39 31.76 32.14 336,793 +0.00(+0.01%)
Nov 07, 2008 32.04 32.17 31.76 32.13 500,870 +0.33(+1.04%)
Nov 06, 2008 31.32 31.98 31.32 31.80 449,008 -0.00(-0.00%)
Nov 05, 2008 32.10 32.30 31.76 31.80 888,906 -0.26(-0.83%)
Nov 04, 2008 32.10 32.10 31.65 32.07 976,603 +0.36(+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.