Skip to main content

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

77.91 +0.01 (+0.02%)
Streaming Delayed Price Updated: 12:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 45.70 45.87 45.45 45.81 27,204 +0.29(+0.63%)
Oct 30, 2007 45.57 45.57 45.30 45.52 23,804 -0.09(-0.19%)
Oct 29, 2007 45.65 45.65 45.46 45.61 45,114 +0.14(+0.30%)
Oct 26, 2007 45.30 45.47 45.26 45.47 24,484 +0.11(+0.23%)
Oct 25, 2007 45.43 45.43 45.27 45.37 37,633 +0.07(+0.15%)
Oct 24, 2007 45.26 45.32 45.12 45.30 50,328 +0.00(+0.00%)
Oct 23, 2007 45.08 45.30 44.97 45.30 61,210 +0.37(+0.83%)
Oct 22, 2007 45.34 45.34 44.93 44.93 146,452 -0.42(-0.92%)
Oct 19, 2007 45.54 45.85 44.99 45.34 91,136 -0.20(-0.45%)
Oct 18, 2007 45.98 45.98 45.54 45.55 29,925 -0.02(-0.05%)
Oct 17, 2007 45.89 46.16 45.57 45.57 34,459 -0.57(-1.23%)
Oct 16, 2007 46.09 46.17 45.92 46.14 137,384 -0.18(-0.38%)
Oct 15, 2007 46.40 46.40 46.09 46.32 55,769 +0.22(+0.48%)
Oct 12, 2007 46.06 46.14 46.06 46.09 167,082 +0.05(+0.11%)
Oct 11, 2007 46.09 46.09 45.87 46.05 50,555 +0.07(+0.14%)
Oct 10, 2007 46.09 46.09 45.94 45.98 48,061 -0.04(-0.09%)
Oct 09, 2007 46.02 46.02 45.87 46.02 33,099 +0.04(+0.08%)
Oct 08, 2007 45.97 46.05 45.81 45.98 42,167 +0.15(+0.34%)
Oct 05, 2007 45.86 45.87 45.66 45.83 51,915 +0.03(+0.06%)
Oct 04, 2007 45.85 45.85 45.56 45.80 39,900 +0.19(+0.43%)
Oct 03, 2007 45.87 46.08 45.57 45.61 80,027 -0.24(-0.53%)
Oct 02, 2007 45.23 45.87 45.23 45.85 163,455 +0.09(+0.19%)
Oct 01, 2007 46.08 46.09 45.58 45.76 114,033 -0.11(-0.24%)
Sep 28, 2007 46.08 46.09 45.70 45.87 105,872 +0.00(+0.00%)
Sep 27, 2007 46.09 46.12 44.62 45.87 111,539 -0.14(-0.31%)
Sep 26, 2007 46.18 46.18 45.93 46.02 57,356 -0.17(-0.36%)
Sep 25, 2007 45.43 46.18 45.43 46.18 379,733 +0.11(+0.24%)
Sep 24, 2007 45.29 46.07 45.28 46.07 103,151 +0.31(+0.67%)
Sep 21, 2007 46.31 46.49 45.04 45.76 238,268 +0.11(+0.25%)
Sep 20, 2007 46.77 46.77 45.43 45.65 930,404 -1.15(-2.45%)
Sep 19, 2007 45.98 46.80 45.96 46.80 194,741 +0.88(+1.91%)
Sep 18, 2007 45.76 46.03 45.42 45.92 71,185 +0.33(+0.72%)
Sep 17, 2007 45.43 45.65 45.15 45.59 45,568 +0.21(+0.46%)
Sep 14, 2007 44.97 45.41 44.65 45.38 76,853 +0.42(+0.94%)
Sep 13, 2007 45.10 45.10 44.65 44.96 24,711 -0.16(-0.35%)
Sep 12, 2007 44.99 45.21 44.72 45.12 72,546 +0.20(+0.45%)
Sep 11, 2007 44.76 44.99 44.55 44.92 54,636 +0.37(+0.82%)
Sep 10, 2007 44.77 44.77 44.38 44.55 22,670 +0.19(+0.43%)
Sep 07, 2007 44.95 44.95 44.31 44.36 114,940 -0.51(-1.14%)
Sep 06, 2007 44.77 44.88 44.77 44.87 37,179 -0.03(-0.06%)
Sep 05, 2007 44.84 44.94 44.65 44.90 32,645 +0.02(+0.04%)
Sep 04, 2007 44.98 44.98 44.55 44.88 30,605 +0.04(+0.08%)
Aug 31, 2007 44.76 44.85 44.56 44.85 25,617 +0.40(+0.90%)
Aug 30, 2007 44.44 44.57 44.21 44.45 97,257 +0.09(+0.21%)
Aug 29, 2007 44.11 44.51 43.96 44.35 41,487 +0.18(+0.40%)
Aug 28, 2007 44.33 44.51 44.11 44.18 126,502 -0.15(-0.35%)
Aug 27, 2007 44.11 44.33 44.07 44.33 26,751 +0.29(+0.65%)
Aug 24, 2007 43.98 44.04 43.74 44.04 26,297 +0.11(+0.25%)
Aug 23, 2007 43.74 44.02 43.67 43.93 134,663 +0.26(+0.61%)
Aug 22, 2007 43.49 43.76 43.27 43.67 119,474 +0.34(+0.77%)
Aug 21, 2007 43.78 44.04 43.25 43.33 76,400 -0.23(-0.52%)
Aug 20, 2007 44.11 44.11 43.56 43.56 111,766 -0.42(-0.95%)
Aug 17, 2007 43.67 44.11 43.49 43.98 68,012 +0.44(+1.01%)
Aug 16, 2007 44.11 44.11 43.22 43.54 34,686 -0.06(-0.13%)
Aug 15, 2007 43.38 43.69 43.35 43.59 20,630 +0.24(+0.56%)
Aug 14, 2007 43.81 43.81 43.30 43.35 28,111 -0.34(-0.78%)
Aug 13, 2007 43.68 43.69 43.40 43.69 48,288 +0.32(+0.73%)
Aug 10, 2007 43.32 43.39 43.12 43.37 42,620 -0.09(-0.20%)
Aug 09, 2007 43.50 43.63 43.23 43.46 29,018 -0.04(-0.10%)
Aug 08, 2007 43.67 44.33 43.23 43.51 68,692 +0.51(+1.18%)
Aug 07, 2007 43.78 43.78 42.70 43.00 159,148 +0.30(+0.71%)
Aug 06, 2007 43.56 43.56 42.37 42.69 68,918 +0.08(+0.20%)
Aug 03, 2007 42.70 42.79 42.61 42.61 40,353 -0.18(-0.41%)
Aug 02, 2007 42.78 42.93 42.78 42.79 65,291 +0.24(+0.57%)
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.