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 (%)
Nov 30, 2012 50.90 51.04 50.88 50.98 5,979,304 +0.08(+0.15%)
Nov 29, 2012 50.81 50.93 50.74 50.91 7,063,962 +0.22(+0.44%)
Nov 28, 2012 50.63 50.81 50.54 50.68 11,914,258 +0.01(+0.02%)
Nov 27, 2012 50.55 50.72 50.55 50.67 7,654,727 +0.05(+0.10%)
Nov 26, 2012 50.58 50.62 50.41 50.62 3,943,401 +0.01(+0.02%)
Nov 23, 2012 50.54 50.65 50.47 50.61 1,900,013 +0.17(+0.34%)
Nov 21, 2012 50.41 50.53 50.39 50.44 5,447,310 -0.02(-0.03%)
Nov 20, 2012 50.45 50.51 50.32 50.46 7,319,369 +0.01(+0.01%)
Nov 19, 2012 49.99 50.47 49.97 50.45 17,335,862 +0.63(+1.26%)
Nov 16, 2012 49.73 49.86 49.60 49.82 8,633,121 +0.14(+0.29%)
Nov 15, 2012 49.61 49.82 49.36 49.68 12,756,911 -0.02(-0.04%)
Nov 14, 2012 50.11 50.13 49.66 49.70 9,157,548 -0.27(-0.55%)
Nov 13, 2012 50.01 50.07 49.90 49.97 7,934,385 -0.12(-0.23%)
Nov 12, 2012 50.13 50.17 50.03 50.09 3,770,708 +0.02(+0.03%)
Nov 09, 2012 50.01 50.23 50.00 50.07 7,216,409 -0.09(-0.17%)
Nov 08, 2012 50.39 50.50 50.13 50.16 10,639,373 -0.16(-0.33%)
Nov 07, 2012 50.54 50.56 50.30 50.33 6,749,526 -0.30(-0.60%)
Nov 06, 2012 50.64 50.69 50.56 50.63 2,571,527 +0.08(+0.15%)
Nov 05, 2012 50.63 50.73 50.47 50.55 6,135,481 -0.08(-0.16%)
Nov 02, 2012 50.77 50.82 50.62 50.63 5,164,133 -0.07(-0.14%)
Nov 01, 2012 50.51 50.75 50.44 50.70 3,818,540 +0.25(+0.50%)
Oct 31, 2012 50.39 50.49 50.37 50.45 5,348,057 +0.06(+0.12%)
Oct 26, 2012 50.53 50.39 50.39 50.39 8,427,063 -0.12(-0.24%)
Oct 25, 2012 50.63 50.65 50.46 50.51 3,680,591 +0.08(+0.16%)
Oct 24, 2012 50.59 50.60 50.40 50.43 7,951,845 -0.04(-0.09%)
Oct 23, 2012 50.51 50.57 50.40 50.47 7,188,304 -0.18(-0.35%)
Oct 19, 2012 50.88 50.90 50.61 50.65 3,745,935 -0.26(-0.50%)
Oct 18, 2012 50.87 50.96 50.84 50.91 3,076,327 -0.03(-0.05%)
Oct 17, 2012 50.89 50.98 50.84 50.94 5,453,299 +0.11(+0.23%)
Oct 16, 2012 50.71 50.85 50.64 50.82 6,489,847 +0.19(+0.37%)
Oct 15, 2012 50.54 50.66 50.45 50.64 4,365,062 +0.23(+0.45%)
Oct 12, 2012 50.37 50.54 50.30 50.41 6,784,521 +0.09(+0.17%)
Oct 11, 2012 50.24 50.33 50.20 50.32 5,158,761 +0.27(+0.54%)
Oct 10, 2012 50.21 50.24 50.02 50.05 9,968,587 -0.12(-0.24%)
Oct 09, 2012 50.41 50.41 50.16 50.17 10,602,696 -0.14(-0.28%)
Oct 08, 2012 50.27 50.35 50.23 50.31 2,098,077 -0.07(-0.14%)
Oct 05, 2012 50.55 50.56 50.28 50.38 4,612,727 -0.03(-0.05%)
Oct 04, 2012 50.26 50.44 50.23 50.41 3,389,988 +0.21(+0.42%)
Oct 03, 2012 50.11 50.32 50.08 50.20 5,874,500 +0.13(+0.25%)
Oct 02, 2012 50.04 50.11 49.93 50.07 5,784,437 +0.12(+0.25%)
Oct 01, 2012 50.28 50.28 49.91 49.95 9,885,880 -0.08(-0.17%)
Sep 28, 2012 50.22 50.23 50.02 50.03 6,767,462 -0.24(-0.47%)
Sep 27, 2012 49.96 50.27 49.87 50.27 7,162,989 +0.54(+1.09%)
Sep 26, 2012 49.96 49.97 49.58 49.73 12,091,953 -0.25(-0.50%)
Sep 25, 2012 50.44 50.46 49.94 49.97 10,565,557 -0.45(-0.89%)
Sep 24, 2012 50.42 50.47 50.38 50.42 3,444,720 -0.06(-0.13%)
Sep 21, 2012 50.66 50.66 50.42 50.49 5,759,493 -0.07(-0.14%)
Sep 20, 2012 50.75 50.76 50.55 50.56 3,915,277 -0.24(-0.47%)
Sep 19, 2012 50.92 50.92 50.80 50.80 6,100,286 -0.07(-0.13%)
Sep 18, 2012 50.86 50.91 50.75 50.86 7,563,062 +0.02(+0.04%)
Sep 17, 2012 50.83 50.94 50.79 50.84 5,674,092 -0.04(-0.09%)
Sep 14, 2012 50.90 50.97 50.79 50.89 6,396,734 -0.01(-0.01%)
Sep 13, 2012 50.59 50.90 50.55 50.89 10,971,319 +0.33(+0.64%)
Sep 12, 2012 50.48 50.58 50.45 50.57 3,611,285 +0.15(+0.30%)
Sep 11, 2012 50.10 50.41 50.10 50.41 8,118,194 +0.34(+0.68%)
Sep 10, 2012 50.13 50.25 50.04 50.07 3,945,418 -0.08(-0.16%)
Sep 07, 2012 50.14 50.19 50.07 50.15 6,278,879 +0.09(+0.17%)
Sep 06, 2012 49.79 50.07 49.79 50.07 6,099,227 +0.29(+0.59%)
Sep 05, 2012 49.82 49.82 49.74 49.77 2,842,961 +0.01(+0.01%)
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.