Skip to main content

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

80.16 +0.24 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 55.02 55.05 54.69 54.74 8,807,124 -0.53(-0.96%)
Nov 26, 2014 55.23 55.27 55.27 55.27 5,086,844 +0.07(+0.13%)
Nov 25, 2014 55.08 55.23 55.06 55.20 8,121,248 +0.09(+0.16%)
Nov 24, 2014 55.19 55.23 55.04 55.11 7,606,232 -0.01(-0.01%)
Nov 21, 2014 55.04 55.27 54.98 55.11 13,289,291 +0.30(+0.55%)
Nov 20, 2014 54.66 54.84 54.62 54.81 5,430,451 +0.01(+0.01%)
Nov 19, 2014 54.72 54.82 54.58 54.81 12,873,704 -0.01(-0.02%)
Nov 18, 2014 54.91 55.00 54.81 54.82 8,701,708 -0.11(-0.20%)
Nov 17, 2014 54.98 55.07 54.87 54.93 8,679,341 -0.01(-0.01%)
Nov 14, 2014 55.15 55.23 54.91 54.93 13,097,858 -0.28(-0.50%)
Nov 13, 2014 55.49 55.49 55.14 55.21 8,458,900 -0.23(-0.41%)
Nov 12, 2014 55.55 55.57 55.42 55.44 5,358,471 -0.18(-0.32%)
Nov 11, 2014 55.49 55.64 55.41 55.62 4,545,762 +0.13(+0.23%)
Nov 10, 2014 55.45 55.52 55.44 55.49 4,462,143 +0.02(+0.04%)
Nov 07, 2014 55.42 55.49 55.35 55.47 5,753,670 +0.05(+0.10%)
Nov 06, 2014 55.31 55.43 55.31 55.42 6,238,741 +0.14(+0.26%)
Nov 05, 2014 55.36 55.37 55.21 55.27 7,323,513 -0.01(-0.02%)
Nov 04, 2014 55.44 55.44 55.24 55.28 9,798,836 -0.17(-0.31%)
Nov 03, 2014 55.40 55.57 55.37 55.46 8,217,261 +0.12(+0.21%)
Oct 31, 2014 55.51 55.51 55.32 55.34 8,469,368 +0.05(+0.09%)
Oct 30, 2014 55.32 56.79 55.25 55.29 5,587,322 -0.02(-0.04%)
Oct 29, 2014 55.40 55.40 55.15 55.32 8,896,164 -0.04(-0.08%)
Oct 28, 2014 55.35 55.45 55.25 55.36 10,072,550 +0.09(+0.16%)
Oct 27, 2014 55.46 55.50 55.23 55.27 8,211,920 -0.23(-0.41%)
Oct 24, 2014 55.29 55.57 55.29 55.50 9,637,997 +0.16(+0.28%)
Oct 23, 2014 55.54 56.77 55.33 55.34 15,854,480 -0.02(-0.04%)
Oct 22, 2014 55.72 55.74 55.29 55.36 13,984,526 -0.36(-0.65%)
Oct 21, 2014 55.39 55.74 55.39 55.73 12,462,692 +0.45(+0.81%)
Oct 20, 2014 54.92 55.32 54.86 55.28 12,258,154 +0.39(+0.72%)
Oct 17, 2014 54.87 55.16 54.66 54.89 22,698,974 +0.46(+0.85%)
Oct 16, 2014 53.82 54.49 53.74 54.43 21,105,910 +0.30(+0.56%)
Oct 15, 2014 54.11 54.12 53.35 54.12 19,581,330 +0.01(+0.02%)
Oct 14, 2014 54.13 54.29 53.96 54.11 19,554,646 +0.18(+0.33%)
Oct 13, 2014 54.16 54.40 53.92 53.93 13,223,093 -0.27(-0.50%)
Oct 10, 2014 54.53 54.61 54.13 54.20 23,809,946 -0.44(-0.81%)
Oct 09, 2014 55.11 55.16 54.59 54.64 12,000,909 -0.59(-1.06%)
Oct 08, 2014 54.95 55.25 54.86 55.23 12,689,473 +0.26(+0.48%)
Oct 07, 2014 55.10 55.15 54.91 54.96 8,350,274 -0.21(-0.38%)
Oct 06, 2014 55.20 55.29 55.11 55.17 7,045,441 +0.06(+0.11%)
Oct 03, 2014 55.08 55.28 55.01 55.11 10,653,343 +0.19(+0.34%)
Oct 02, 2014 54.80 54.95 54.66 54.93 10,361,999 +0.11(+0.20%)
Oct 01, 2014 54.87 54.96 54.74 54.82 16,714,382 +0.06(+0.11%)
Sep 30, 2014 54.58 54.81 54.52 54.76 11,595,194 +0.35(+0.65%)
Sep 29, 2014 54.22 54.41 54.13 54.41 10,561,008 -0.11(-0.21%)
Sep 26, 2014 54.33 54.63 54.16 54.52 19,885,524 -0.04(-0.07%)
Sep 25, 2014 54.85 54.85 54.49 54.56 12,338,338 -0.38(-0.68%)
Sep 24, 2014 55.09 55.09 54.83 54.93 10,650,263 -0.17(-0.30%)
Sep 23, 2014 55.26 55.34 55.05 55.10 5,999,808 -0.28(-0.51%)
Sep 22, 2014 55.48 55.53 55.33 55.38 7,313,146 -0.10(-0.18%)
Sep 19, 2014 55.44 55.50 55.44 55.48 10,075,884 +0.08(+0.15%)
Sep 18, 2014 55.37 55.43 55.33 55.40 6,112,613 +0.02(+0.03%)
Sep 17, 2014 55.31 55.44 55.24 55.38 7,387,092 +0.18(+0.32%)
Sep 16, 2014 55.06 55.30 55.05 55.20 8,617,709 +0.11(+0.21%)
Sep 15, 2014 55.24 55.24 55.07 55.09 6,032,165 -0.10(-0.18%)
Sep 12, 2014 55.21 55.26 55.10 55.19 9,021,171 -0.07(-0.12%)
Sep 11, 2014 55.19 55.29 55.14 55.25 4,739,237 +0.00(+0.00%)
Sep 10, 2014 55.24 55.28 55.12 55.25 5,525,400 +0.02(+0.04%)
Sep 09, 2014 55.47 55.47 55.21 55.23 7,804,422 -0.26(-0.46%)
Sep 08, 2014 55.53 55.59 55.43 55.49 4,280,404 -0.05(-0.10%)
Sep 05, 2014 55.61 55.62 55.53 55.54 7,980,422 -0.07(-0.12%)
Sep 04, 2014 55.82 55.84 55.54 55.61 7,983,562 -0.18(-0.33%)
Sep 03, 2014 55.93 55.93 55.78 55.79 5,373,542 -0.14(-0.26%)
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.