Skip to main content

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

77.88 -0.02 (-0.03%)
Streaming Delayed Price Updated: 11:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 54.20 54.26 54.07 54.19 10,079,101 +0.03(+0.05%)
Oct 30, 2013 54.38 54.43 54.12 54.16 5,932,413 -0.22(-0.41%)
Oct 29, 2013 54.29 54.40 54.27 54.38 3,212,704 +0.09(+0.16%)
Oct 28, 2013 54.32 54.35 54.28 54.30 2,927,142 -0.01(-0.02%)
Oct 25, 2013 54.32 54.35 54.26 54.31 3,492,899 +0.02(+0.03%)
Oct 24, 2013 54.29 54.34 54.21 54.29 3,938,261 +0.02(+0.03%)
Oct 23, 2013 54.27 54.29 54.13 54.27 4,196,615 +0.05(+0.09%)
Oct 22, 2013 54.16 54.29 54.15 54.23 9,462,050 +0.16(+0.30%)
Oct 21, 2013 54.20 54.21 54.07 54.07 4,343,453 -0.12(-0.22%)
Oct 18, 2013 54.11 54.23 54.09 54.19 4,954,538 +0.11(+0.20%)
Oct 17, 2013 53.80 54.09 53.79 54.08 12,547,148 +0.26(+0.48%)
Oct 16, 2013 53.56 53.82 53.55 53.82 11,981,094 +0.28(+0.53%)
Oct 15, 2013 53.60 53.60 53.39 53.53 3,982,567 -0.02(-0.03%)
Oct 14, 2013 53.36 53.60 53.36 53.55 1,730,737 +0.08(+0.15%)
Oct 11, 2013 53.46 53.50 53.37 53.47 5,678,776 +0.10(+0.18%)
Oct 10, 2013 53.26 53.42 53.26 53.37 4,998,762 +0.24(+0.46%)
Oct 09, 2013 53.24 53.24 53.08 53.13 5,126,651 +0.05(+0.09%)
Oct 08, 2013 53.22 53.28 53.07 53.08 5,076,660 -0.02(-0.04%)
Oct 07, 2013 53.05 53.22 53.05 53.10 4,123,143 -0.14(-0.26%)
Oct 04, 2013 53.13 53.29 53.10 53.24 3,531,226 +0.09(+0.17%)
Oct 03, 2013 53.16 53.18 53.03 53.15 5,464,682 +0.03(+0.07%)
Oct 02, 2013 53.05 53.11 52.93 53.11 4,767,893 +0.02(+0.04%)
Oct 01, 2013 52.88 53.10 52.82 53.09 9,902,592 +0.08(+0.15%)
Sep 27, 2013 53.03 53.07 52.88 53.01 11,745,112 -0.06(-0.11%)
Sep 26, 2013 53.17 53.18 52.97 53.07 8,230,939 -0.03(-0.05%)
Sep 25, 2013 53.19 53.26 53.08 53.10 6,125,313 -0.09(-0.17%)
Sep 24, 2013 53.26 53.34 53.14 53.19 13,768,426 -0.12(-0.22%)
Sep 23, 2013 53.31 53.37 53.23 53.31 11,372,590 -0.01(-0.01%)
Sep 20, 2013 53.36 53.39 53.27 53.31 6,988,412 -0.06(-0.12%)
Sep 19, 2013 53.68 53.68 53.34 53.38 10,084,414 -0.16(-0.29%)
Sep 18, 2013 53.01 53.61 52.94 53.53 12,899,149 +0.51(+0.96%)
Sep 17, 2013 52.91 53.09 52.88 53.02 10,339,017 +0.17(+0.33%)
Sep 16, 2013 52.96 53.00 52.79 52.85 8,135,186 +0.29(+0.55%)
Sep 13, 2013 52.67 52.71 52.52 52.56 4,832,196 -0.04(-0.08%)
Sep 12, 2013 52.64 52.71 52.59 52.60 6,227,160 -0.06(-0.12%)
Sep 11, 2013 52.52 52.68 52.47 52.67 6,087,940 +0.07(+0.13%)
Sep 10, 2013 52.46 52.60 52.45 52.60 9,035,126 +0.18(+0.35%)
Sep 09, 2013 52.37 52.53 52.36 52.41 7,323,594 +0.13(+0.25%)
Sep 06, 2013 52.41 52.59 52.19 52.28 8,166,274 +0.17(+0.33%)
Sep 05, 2013 52.28 52.33 52.11 52.11 6,274,951 -0.27(-0.51%)
Sep 04, 2013 52.26 52.44 52.25 52.37 6,076,273 +0.20(+0.38%)
Sep 03, 2013 52.49 52.63 52.13 52.18 16,075,898 -0.28(-0.53%)
Aug 30, 2013 52.52 52.59 52.36 52.45 4,330,993 -0.05(-0.09%)
Aug 29, 2013 52.20 52.54 52.15 52.50 6,987,040 +0.21(+0.41%)
Aug 28, 2013 52.11 52.30 52.06 52.29 6,723,369 +0.20(+0.37%)
Aug 27, 2013 52.28 52.33 52.09 52.09 6,230,111 -0.34(-0.65%)
Aug 26, 2013 52.44 52.48 52.33 52.43 4,119,368 +0.01(+0.01%)
Aug 23, 2013 52.19 52.46 52.17 52.42 5,869,660 +0.22(+0.42%)
Aug 22, 2013 52.01 52.21 51.96 52.21 7,053,090 +0.28(+0.54%)
Aug 21, 2013 52.06 52.13 51.89 51.92 5,395,513 -0.19(-0.36%)
Aug 20, 2013 51.85 52.17 51.84 52.11 7,328,576 +0.48(+0.92%)
Aug 19, 2013 52.01 52.04 51.56 51.64 11,382,685 -0.34(-0.66%)
Aug 16, 2013 52.23 52.31 51.98 51.98 12,055,741 -0.18(-0.34%)
Aug 15, 2013 52.25 52.30 52.11 52.16 11,226,278 -0.27(-0.51%)
Aug 14, 2013 52.50 52.53 52.40 52.43 8,021,239 -0.10(-0.20%)
Aug 13, 2013 52.53 52.58 52.42 52.53 3,988,957 +0.00(+0.00%)
Aug 12, 2013 52.50 52.67 52.49 52.53 6,688,991 -0.05(-0.09%)
Aug 09, 2013 52.50 52.64 52.32 52.58 3,074,854 +0.01(+0.01%)
Aug 08, 2013 52.49 52.59 52.47 52.57 4,975,825 +0.11(+0.22%)
Aug 07, 2013 52.51 52.56 52.42 52.46 3,924,157 -0.17(-0.32%)
Aug 06, 2013 52.79 52.79 52.46 52.63 5,919,256 -0.05(-0.10%)
Aug 05, 2013 52.93 52.93 52.65 52.68 3,885,414 -0.27(-0.51%)
Aug 02, 2013 52.80 52.98 52.72 52.95 7,516,279 +0.32(+0.61%)
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.