Skip to main content

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

79.92 +0.07 (+0.09%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 46.05 46.11 45.94 46.04 5,644,846 +0.12(+0.25%)
Jan 30, 2012 45.90 46.04 45.84 45.93 5,031,233 -0.15(-0.32%)
Jan 27, 2012 46.18 46.27 46.07 46.07 4,790,977 -0.17(-0.36%)
Jan 26, 2012 46.33 46.42 46.14 46.24 12,785,131 +0.11(+0.24%)
Jan 25, 2012 45.82 46.18 45.63 46.13 7,651,802 +0.40(+0.88%)
Jan 24, 2012 45.61 45.75 45.53 45.73 5,643,658 +0.12(+0.26%)
Jan 23, 2012 45.55 45.68 45.50 45.61 3,311,001 +0.16(+0.35%)
Jan 20, 2012 45.47 45.53 45.43 45.46 4,015,284 +0.00(+0.00%)
Jan 19, 2012 45.53 45.59 45.39 45.46 5,818,330 +0.07(+0.15%)
Jan 18, 2012 45.27 45.39 45.14 45.39 5,371,744 +0.13(+0.28%)
Jan 17, 2012 45.35 45.35 45.19 45.26 8,167,101 +0.09(+0.20%)
Jan 13, 2012 45.20 45.23 44.93 45.17 3,802,244 -0.05(-0.11%)
Jan 12, 2012 45.28 45.38 45.18 45.22 3,070,501 -0.06(-0.13%)
Jan 11, 2012 45.30 45.33 45.18 45.28 2,347,250 -0.05(-0.10%)
Jan 10, 2012 45.36 45.40 45.26 45.33 4,568,073 +0.16(+0.35%)
Jan 09, 2012 45.12 45.28 45.12 45.17 4,252,446 +0.06(+0.14%)
Jan 06, 2012 45.36 45.36 45.03 45.11 3,776,557 -0.14(-0.31%)
Jan 05, 2012 45.43 45.46 45.16 45.25 5,083,804 -0.20(-0.44%)
Jan 04, 2012 45.52 45.52 45.22 45.45 5,931,852 +0.07(+0.16%)
Dec 30, 2011 45.31 45.46 45.31 45.38 3,061,160 +0.03(+0.06%)
Dec 29, 2011 45.21 45.38 45.09 45.35 3,071,240 +0.27(+0.60%)
Dec 28, 2011 45.37 45.41 45.04 45.08 3,742,645 -0.21(-0.47%)
Dec 27, 2011 45.18 45.31 45.06 45.30 4,497,170 +0.18(+0.40%)
Dec 23, 2011 44.89 45.15 44.83 45.12 2,488,461 +0.38(+0.85%)
Dec 21, 2011 44.49 44.74 44.44 44.74 3,553,264 +0.13(+0.28%)
Dec 20, 2011 44.36 44.65 44.32 44.61 3,880,102 +0.55(+1.25%)
Dec 19, 2011 44.15 44.36 44.06 44.06 4,496,470 -0.06(-0.13%)
Dec 16, 2011 44.01 44.14 43.88 44.12 2,743,643 +0.21(+0.47%)
Dec 15, 2011 44.05 44.06 43.85 43.91 3,097,052 +0.16(+0.36%)
Dec 14, 2011 43.85 43.87 43.61 43.76 2,612,137 -0.08(-0.17%)
Dec 13, 2011 44.14 44.24 43.82 43.83 3,454,396 -0.17(-0.38%)
Dec 12, 2011 44.07 44.07 43.91 44.00 3,513,057 -0.24(-0.54%)
Dec 09, 2011 43.93 44.26 43.88 44.23 2,688,071 +0.38(+0.86%)
Dec 08, 2011 44.08 44.14 43.85 43.86 3,953,605 -0.29(-0.65%)
Dec 07, 2011 44.17 44.22 43.98 44.14 3,450,837 -0.14(-0.32%)
Dec 06, 2011 44.07 44.32 43.95 44.29 4,670,058 +0.20(+0.45%)
Dec 05, 2011 44.10 44.20 43.94 44.09 5,391,037 +0.25(+0.56%)
Dec 02, 2011 43.73 43.88 43.59 43.84 5,282,837 +0.25(+0.57%)
Dec 01, 2011 43.38 43.64 43.30 43.59 4,841,338 +0.19(+0.44%)
Nov 30, 2011 43.25 43.44 43.14 43.40 5,874,037 +0.73(+1.70%)
Nov 29, 2011 42.56 42.68 42.41 42.68 4,010,906 +0.28(+0.65%)
Nov 28, 2011 42.37 42.56 42.11 42.40 4,898,311 +0.93(+2.24%)
Nov 25, 2011 41.59 41.95 41.36 41.47 2,945,254 +0.00(+0.00%)
Nov 23, 2011 42.11 42.20 41.41 41.47 8,944,523 -0.76(-1.80%)
Nov 22, 2011 42.55 42.67 42.20 42.24 8,227,090 -0.33(-0.77%)
Nov 21, 2011 43.00 43.06 42.51 42.56 6,422,483 -0.49(-1.13%)
Nov 18, 2011 43.24 43.26 43.00 43.05 4,442,977 -0.03(-0.07%)
Nov 17, 2011 43.36 43.49 42.87 43.08 4,253,086 -0.21(-0.49%)
Nov 16, 2011 43.59 43.66 43.28 43.29 3,568,379 -0.42(-0.97%)
Nov 15, 2011 43.76 43.80 43.56 43.71 2,892,968 -0.12(-0.26%)
Nov 14, 2011 44.04 44.04 43.60 43.83 3,198,442 -0.30(-0.67%)
Nov 11, 2011 43.80 44.16 43.77 44.12 2,534,294 +0.58(+1.32%)
Nov 10, 2011 43.89 43.96 43.54 43.55 4,963,430 +0.05(+0.10%)
Nov 09, 2011 43.96 44.09 43.50 43.50 4,292,670 -0.94(-2.12%)
Nov 08, 2011 44.48 44.52 44.27 44.45 3,638,797 +0.10(+0.23%)
Nov 07, 2011 44.47 44.49 44.12 44.35 3,503,552 -0.15(-0.34%)
Nov 04, 2011 44.30 44.54 44.14 44.50 7,501,104 -0.05(-0.10%)
Nov 03, 2011 44.45 44.60 44.17 44.54 2,812,923 +0.44(+0.99%)
Nov 02, 2011 43.92 44.20 43.83 44.10 3,616,359 +0.42(+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.