Skip to main content

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

77.83 -0.07 (-0.08%)
Streaming Delayed Price Updated: 12:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 56.19 56.25 56.07 56.10 10,266,469 -0.16(-0.28%)
Jan 29, 2015 56.17 56.28 56.05 56.25 7,918,497 +0.20(+0.36%)
Jan 28, 2015 56.21 56.27 55.96 56.06 9,043,014 -0.12(-0.21%)
Jan 27, 2015 56.01 56.22 55.96 56.17 14,107,397 -0.04(-0.08%)
Jan 26, 2015 56.00 56.26 55.91 56.22 13,272,701 +0.25(+0.46%)
Jan 23, 2015 55.96 56.04 55.91 55.96 8,258,306 +0.00(+0.00%)
Jan 22, 2015 55.97 56.06 55.82 55.96 11,162,487 +0.07(+0.13%)
Jan 21, 2015 55.56 55.90 55.52 55.89 9,828,421 +0.30(+0.54%)
Jan 20, 2015 55.69 55.86 55.50 55.59 9,514,110 -0.10(-0.18%)
Jan 16, 2015 55.55 55.77 55.54 55.69 12,361,295 +0.21(+0.38%)
Jan 15, 2015 55.94 55.94 55.47 55.48 11,357,337 -0.34(-0.61%)
Jan 14, 2015 55.65 55.86 55.55 55.82 11,927,193 -0.13(-0.23%)
Jan 13, 2015 55.96 56.10 55.67 55.95 12,446,974 +0.00(+0.00%)
Jan 12, 2015 56.06 56.06 55.73 55.95 13,990,687 -0.07(-0.12%)
Jan 09, 2015 55.78 56.04 55.56 56.02 10,883,573 +0.28(+0.50%)
Jan 08, 2015 55.53 55.85 55.32 55.74 13,492,191 +0.42(+0.75%)
Jan 07, 2015 55.41 55.51 55.25 55.32 13,435,154 +0.34(+0.62%)
Jan 06, 2015 55.09 55.31 54.92 54.98 15,263,027 -0.21(-0.38%)
Jan 05, 2015 55.40 55.48 55.11 55.19 12,100,224 -0.52(-0.93%)
Jan 02, 2015 55.76 55.91 55.64 55.71 5,262,584 +0.00(+0.00%)
Dec 31, 2014 55.88 55.71 55.71 55.71 6,731,794 -0.15(-0.27%)
Dec 30, 2014 55.81 55.93 55.74 55.86 5,829,284 -0.11(-0.20%)
Dec 29, 2014 55.97 56.11 55.79 55.97 7,587,031 +0.03(+0.06%)
Dec 26, 2014 56.17 56.27 55.89 55.94 2,919,978 -0.17(-0.31%)
Dec 24, 2014 55.94 56.11 56.11 56.11 3,676,318 +0.19(+0.34%)
Dec 23, 2014 55.87 55.97 55.69 55.92 8,584,331 +0.20(+0.36%)
Dec 22, 2014 55.81 55.90 55.53 55.72 10,697,162 -0.14(-0.24%)
Dec 19, 2014 55.48 55.91 55.42 55.86 16,076,775 +0.53(+0.96%)
Dec 18, 2014 55.72 55.91 54.92 55.33 26,876,482 +0.44(+0.80%)
Dec 17, 2014 53.84 55.09 53.79 54.89 27,240,450 +1.10(+2.04%)
Dec 16, 2014 53.51 54.27 53.32 53.79 23,823,824 -0.19(-0.36%)
Dec 15, 2014 54.13 54.23 53.53 53.98 22,232,876 -0.03(-0.06%)
Dec 12, 2014 54.36 54.44 53.92 54.01 18,678,268 -0.74(-1.36%)
Dec 11, 2014 54.86 55.04 54.43 54.76 19,469,150 -0.20(-0.36%)
Dec 10, 2014 55.33 55.41 54.74 54.96 24,890,674 -0.64(-1.15%)
Dec 09, 2014 55.29 55.64 55.24 55.59 15,671,914 -0.03(-0.06%)
Dec 08, 2014 55.80 55.84 55.53 55.62 10,936,877 -0.28(-0.51%)
Dec 05, 2014 55.88 55.96 55.86 55.91 8,459,962 -0.04(-0.08%)
Dec 04, 2014 55.94 56.03 55.90 55.95 7,400,648 -0.04(-0.07%)
Dec 03, 2014 55.92 56.03 55.84 55.99 12,319,875 +0.09(+0.17%)
Dec 02, 2014 55.75 55.92 55.64 55.90 11,018,322 +0.30(+0.55%)
Dec 01, 2014 56.13 56.13 55.56 55.59 20,082,094 -0.57(-1.01%)
Nov 28, 2014 56.44 56.48 56.10 56.16 8,585,027 -0.54(-0.96%)
Nov 26, 2014 56.66 56.70 56.70 56.70 4,958,564 +0.07(+0.13%)
Nov 25, 2014 56.51 56.66 56.49 56.63 7,916,447 +0.09(+0.16%)
Nov 24, 2014 56.61 56.66 56.47 56.53 7,414,419 -0.01(-0.01%)
Nov 21, 2014 56.46 56.70 56.40 56.54 12,954,164 +0.31(+0.55%)
Nov 20, 2014 56.08 56.26 56.03 56.23 5,293,506 +0.01(+0.01%)
Nov 19, 2014 56.14 56.24 55.99 56.23 12,549,057 -0.01(-0.02%)
Nov 18, 2014 56.33 56.42 56.23 56.24 8,482,269 -0.11(-0.20%)
Nov 17, 2014 56.40 56.49 56.29 56.35 8,460,466 -0.01(-0.01%)
Nov 14, 2014 56.58 56.66 56.33 56.36 12,767,558 -0.28(-0.50%)
Nov 13, 2014 56.93 56.93 56.57 56.64 8,245,585 -0.23(-0.41%)
Nov 12, 2014 56.99 57.01 56.85 56.87 5,223,341 -0.18(-0.32%)
Nov 11, 2014 56.93 57.08 56.85 57.06 4,431,128 +0.13(+0.23%)
Nov 10, 2014 56.89 56.95 56.87 56.93 4,349,617 +0.02(+0.04%)
Nov 07, 2014 56.85 56.93 56.78 56.90 5,608,575 +0.06(+0.10%)
Nov 06, 2014 56.74 56.86 56.74 56.85 6,081,413 +0.15(+0.26%)
Nov 05, 2014 56.79 56.81 56.64 56.70 7,138,830 -0.01(-0.02%)
Nov 04, 2014 56.87 56.87 56.67 56.71 9,551,730 -0.18(-0.31%)
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.