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 (%)
Oct 31, 2012 50.39 50.49 50.37 50.45 5,348,207 +0.06(+0.12%)
Oct 26, 2012 50.53 50.39 50.39 50.39 8,427,299 -0.12(-0.24%)
Oct 25, 2012 50.63 50.65 50.46 50.51 3,680,695 +0.08(+0.16%)
Oct 24, 2012 50.59 50.60 50.40 50.43 7,952,068 -0.04(-0.09%)
Oct 23, 2012 50.51 50.57 50.40 50.47 7,188,505 -0.18(-0.35%)
Oct 19, 2012 50.87 50.90 50.61 50.65 3,746,040 -0.26(-0.50%)
Oct 18, 2012 50.86 50.96 50.84 50.91 3,076,413 -0.03(-0.05%)
Oct 17, 2012 50.89 50.98 50.84 50.93 5,453,452 +0.11(+0.23%)
Oct 16, 2012 50.71 50.85 50.64 50.82 6,490,029 +0.19(+0.37%)
Oct 15, 2012 50.54 50.66 50.44 50.63 4,365,184 +0.23(+0.45%)
Oct 12, 2012 50.37 50.54 50.30 50.41 6,784,711 +0.09(+0.17%)
Oct 11, 2012 50.24 50.33 50.19 50.32 5,158,906 +0.27(+0.54%)
Oct 10, 2012 50.21 50.24 50.02 50.05 9,968,866 -0.12(-0.24%)
Oct 09, 2012 50.41 50.41 50.16 50.17 10,602,993 -0.14(-0.28%)
Oct 08, 2012 50.27 50.35 50.23 50.31 2,098,136 -0.07(-0.14%)
Oct 05, 2012 50.55 50.56 50.28 50.38 4,612,857 -0.03(-0.05%)
Oct 04, 2012 50.25 50.44 50.23 50.41 3,390,083 +0.21(+0.42%)
Oct 03, 2012 50.11 50.32 50.08 50.19 5,874,665 +0.13(+0.25%)
Oct 02, 2012 50.04 50.11 49.93 50.07 5,784,599 +0.12(+0.25%)
Oct 01, 2012 50.28 50.28 49.91 49.94 9,886,157 -0.08(-0.17%)
Sep 28, 2012 50.22 50.23 50.02 50.03 6,767,653 -0.24(-0.47%)
Sep 27, 2012 49.96 50.27 49.86 50.27 7,163,191 +0.54(+1.09%)
Sep 26, 2012 49.96 49.97 49.58 49.72 12,092,295 -0.25(-0.50%)
Sep 25, 2012 50.43 50.46 49.94 49.97 10,565,855 -0.45(-0.89%)
Sep 24, 2012 50.42 50.47 50.37 50.42 3,444,818 -0.07(-0.13%)
Sep 21, 2012 50.66 50.66 50.42 50.49 5,759,655 -0.07(-0.14%)
Sep 20, 2012 50.75 50.75 50.55 50.56 3,915,388 -0.24(-0.47%)
Sep 19, 2012 50.92 50.92 50.80 50.80 6,100,458 -0.07(-0.13%)
Sep 18, 2012 50.86 50.91 50.74 50.86 7,563,275 +0.02(+0.04%)
Sep 17, 2012 50.83 50.94 50.79 50.84 5,674,253 -0.04(-0.09%)
Sep 14, 2012 50.89 50.97 50.79 50.88 6,396,915 -0.01(-0.01%)
Sep 13, 2012 50.59 50.90 50.55 50.89 10,971,629 +0.33(+0.64%)
Sep 12, 2012 50.48 50.57 50.45 50.56 3,611,387 +0.15(+0.30%)
Sep 11, 2012 50.10 50.41 50.10 50.41 8,118,424 +0.34(+0.68%)
Sep 10, 2012 50.12 50.25 50.04 50.07 3,945,530 -0.08(-0.16%)
Sep 07, 2012 50.14 50.19 50.07 50.15 6,279,057 +0.09(+0.17%)
Sep 06, 2012 49.79 50.07 49.79 50.07 6,099,399 +0.29(+0.59%)
Sep 05, 2012 49.82 49.82 49.73 49.77 2,843,041 +0.01(+0.01%)
Sep 04, 2012 49.79 49.79 49.63 49.77 7,235,072 -0.00(-0.00%)
Aug 31, 2012 49.64 49.81 49.64 49.77 3,342,578 +0.13(+0.26%)
Aug 30, 2012 49.63 49.69 49.59 49.64 3,751,923 -0.02(-0.04%)
Aug 29, 2012 49.66 49.68 49.59 49.66 3,000,942 +0.03(+0.05%)
Aug 27, 2012 49.65 49.71 49.55 49.63 3,494,399 -0.04(-0.08%)
Aug 24, 2012 49.47 49.68 49.42 49.67 3,862,621 +0.22(+0.45%)
Aug 23, 2012 49.47 49.51 49.38 49.45 2,118,031 -0.01(-0.02%)
Aug 22, 2012 49.46 49.52 49.42 49.46 3,504,519 -0.05(-0.10%)
Aug 21, 2012 49.44 49.52 49.43 49.51 4,695,813 +0.11(+0.22%)
Aug 20, 2012 49.35 49.43 49.27 49.40 4,328,440 +0.06(+0.12%)
Aug 17, 2012 49.30 49.40 49.26 49.34 4,122,186 +0.00(+0.00%)
Aug 16, 2012 49.23 49.36 49.09 49.34 5,406,491 +0.18(+0.37%)
Aug 15, 2012 49.44 49.44 49.16 49.16 4,787,147 -0.24(-0.48%)
Aug 14, 2012 49.32 49.48 49.30 49.40 4,417,203 +0.08(+0.15%)
Aug 13, 2012 49.27 49.32 49.19 49.32 3,724,717 +0.03(+0.05%)
Aug 10, 2012 49.28 49.36 49.22 49.29 2,844,961 -0.04(-0.09%)
Aug 09, 2012 49.39 49.41 49.26 49.34 5,520,167 +0.01(+0.01%)
Aug 08, 2012 49.36 49.43 49.31 49.33 5,866,272 +0.03(+0.07%)
Aug 07, 2012 49.49 49.54 49.25 49.30 6,828,202 -0.10(-0.20%)
Aug 06, 2012 49.40 49.58 49.40 49.40 5,313,865 -0.03(-0.07%)
Aug 03, 2012 49.37 49.54 49.36 49.43 8,537,597 +0.20(+0.42%)
Aug 02, 2012 49.30 49.37 49.13 49.22 8,379,089 -0.20(-0.40%)
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.