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 30, 2016 57.47 57.54 57.29 57.44 22,678,458 +0.03(+0.05%)
Nov 29, 2016 57.34 57.47 57.29 57.41 13,664,672 -0.07(-0.13%)
Nov 28, 2016 57.42 57.67 57.32 57.49 25,196,042 -0.01(-0.01%)
Nov 25, 2016 57.45 57.51 57.41 57.49 2,996,606 +0.07(+0.13%)
Nov 23, 2016 57.42 57.42 57.42 0 -0.21(-0.37%)
Nov 22, 2016 57.31 57.69 57.28 57.63 24,820,930 +0.42(+0.74%)
Nov 21, 2016 56.90 57.24 56.90 57.21 17,269,642 +0.46(+0.80%)
Nov 18, 2016 56.88 56.96 56.66 56.76 26,514,910 +0.00(+0.00%)
Nov 17, 2016 56.90 57.06 56.76 56.76 17,919,760 -0.15(-0.27%)
Nov 16, 2016 56.90 57.00 56.82 56.91 17,842,262 -0.23(-0.40%)
Nov 15, 2016 56.68 57.21 56.68 57.14 26,674,084 +0.74(+1.32%)
Nov 14, 2016 55.83 56.46 55.82 56.39 31,367,336 +0.42(+0.74%)
Nov 11, 2016 56.33 56.47 55.83 55.98 24,518,336 -0.53(-0.94%)
Nov 10, 2016 57.14 57.14 56.47 56.51 49,525,084 -0.75(-1.31%)
Nov 09, 2016 57.31 57.62 57.21 57.26 37,067,680 -0.40(-0.70%)
Nov 08, 2016 57.52 57.76 57.50 57.66 30,375,094 -0.13(-0.22%)
Nov 07, 2016 57.51 57.82 57.47 57.79 21,496,302 +0.80(+1.40%)
Nov 04, 2016 57.06 57.17 56.94 56.99 16,358,264 +0.03(+0.05%)
Nov 03, 2016 57.07 57.16 56.92 56.96 18,936,820 +0.01(+0.02%)
Nov 02, 2016 57.11 57.16 56.88 56.95 29,216,540 -0.25(-0.45%)
Nov 01, 2016 57.46 57.46 56.98 57.21 39,043,532 -0.22(-0.39%)
Oct 31, 2016 57.59 57.62 57.37 57.43 31,716,220 -0.17(-0.30%)
Oct 28, 2016 57.82 57.86 57.56 57.60 29,575,914 -0.28(-0.48%)
Oct 27, 2016 58.14 58.17 57.78 57.88 28,958,022 -0.21(-0.37%)
Oct 26, 2016 58.18 58.32 58.08 58.10 20,690,126 -0.23(-0.40%)
Oct 25, 2016 58.30 58.36 58.24 58.33 10,344,937 -0.03(-0.06%)
Oct 24, 2016 58.40 58.46 58.27 58.36 10,785,688 +0.03(+0.06%)
Oct 21, 2016 58.20 58.38 58.13 58.33 12,481,427 +0.01(+0.02%)
Oct 20, 2016 58.31 58.36 58.20 58.32 18,810,010 +0.01(+0.01%)
Oct 19, 2016 58.19 58.34 58.18 58.31 14,790,103 +0.17(+0.29%)
Oct 18, 2016 58.12 58.16 57.96 58.14 12,588,819 +0.23(+0.40%)
Oct 17, 2016 57.98 58.08 57.89 57.91 11,668,247 -0.08(-0.14%)
Oct 14, 2016 58.02 58.07 57.91 57.99 10,134,825 +0.13(+0.23%)
Oct 13, 2016 57.82 57.93 57.70 57.86 15,899,379 -0.15(-0.25%)
Oct 12, 2016 58.00 58.10 57.90 58.00 11,855,897 -0.02(-0.03%)
Oct 11, 2016 58.26 58.27 57.93 58.02 13,263,213 -0.33(-0.56%)
Oct 10, 2016 58.22 58.42 58.18 58.35 6,264,465 +0.17(+0.29%)
Oct 07, 2016 58.08 58.21 57.91 58.18 16,213,012 +0.13(+0.23%)
Oct 06, 2016 58.06 58.08 57.90 58.05 14,162,488 +0.03(+0.06%)
Oct 05, 2016 58.06 58.08 57.92 58.02 14,116,497 +0.15(+0.27%)
Oct 04, 2016 58.04 58.08 57.79 57.86 16,562,358 -0.10(-0.17%)
Oct 03, 2016 57.96 58.02 57.85 57.96 16,017,650 -0.04(-0.06%)
Sep 30, 2016 57.83 58.02 57.81 58.00 16,584,593 +0.25(+0.44%)
Sep 29, 2016 57.94 57.95 57.53 57.75 19,961,220 -0.22(-0.38%)
Sep 28, 2016 57.68 57.98 57.47 57.97 16,492,256 +0.39(+0.67%)
Sep 27, 2016 57.33 57.59 57.25 57.58 9,618,341 +0.17(+0.29%)
Sep 26, 2016 57.54 57.61 57.37 57.41 9,915,439 -0.25(-0.44%)
Sep 23, 2016 57.69 57.81 57.63 57.67 19,742,916 -0.07(-0.12%)
Sep 22, 2016 57.73 57.91 57.63 57.73 17,773,554 +0.19(+0.34%)
Sep 21, 2016 57.10 57.57 57.08 57.54 26,305,116 +0.47(+0.83%)
Sep 20, 2016 57.16 57.23 56.98 57.07 13,097,617 -0.07(-0.12%)
Sep 19, 2016 57.14 57.21 57.04 57.14 14,827,567 +0.03(+0.06%)
Sep 16, 2016 57.02 57.12 56.88 57.10 12,632,712 +0.01(+0.02%)
Sep 15, 2016 56.83 57.12 56.79 57.09 15,051,906 +0.33(+0.59%)
Sep 14, 2016 56.85 57.03 56.69 56.76 21,450,712 -0.01(-0.02%)
Sep 13, 2016 57.07 57.14 56.68 56.77 32,959,342 -0.44(-0.77%)
Sep 12, 2016 56.90 57.31 56.86 57.21 26,657,136 +0.20(+0.35%)
Sep 09, 2016 57.39 57.53 56.99 57.01 37,744,304 -0.55(-0.96%)
Sep 08, 2016 57.67 57.70 57.55 57.56 12,684,060 -0.11(-0.18%)
Sep 07, 2016 57.79 57.83 57.63 57.67 12,404,713 -0.16(-0.28%)
Sep 06, 2016 57.74 57.83 57.73 57.83 19,050,028 +0.07(+0.11%)
Sep 02, 2016 57.67 57.76 57.76 57.76 20,371,082 +0.27(+0.46%)
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.