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, 2015 54.02 54.05 53.95 53.98 8,240,147 -0.03(-0.06%)
Nov 27, 2015 53.96 54.05 53.91 54.02 3,476,660 +0.08(+0.16%)
Nov 25, 2015 53.85 53.93 53.93 53.93 10,972,691 +0.06(+0.11%)
Nov 24, 2015 53.72 53.89 53.67 53.87 14,661,094 +0.07(+0.13%)
Nov 23, 2015 53.78 53.88 53.75 53.80 7,905,669 -0.05(-0.08%)
Nov 20, 2015 53.87 54.09 53.83 53.85 15,020,515 -0.01(-0.02%)
Nov 19, 2015 54.17 54.27 53.85 53.86 14,504,562 -0.49(-0.90%)
Nov 18, 2015 54.21 54.38 54.21 54.35 11,505,775 +0.10(+0.19%)
Nov 17, 2015 54.34 54.43 54.19 54.24 14,009,416 +0.04(+0.07%)
Nov 16, 2015 53.89 54.24 53.83 54.21 12,658,281 +0.25(+0.47%)
Nov 13, 2015 54.13 54.19 53.95 53.95 11,519,438 -0.16(-0.29%)
Nov 12, 2015 54.26 54.39 54.09 54.11 17,800,256 -0.36(-0.67%)
Nov 11, 2015 54.63 54.66 54.44 54.47 6,067,271 -0.13(-0.24%)
Nov 10, 2015 54.67 54.73 54.52 54.60 14,880,984 -0.12(-0.23%)
Nov 09, 2015 54.84 54.88 54.68 54.73 15,580,773 -0.23(-0.41%)
Nov 06, 2015 55.00 55.05 54.82 54.95 12,626,816 -0.27(-0.48%)
Nov 05, 2015 55.41 55.47 55.21 55.22 13,121,983 -0.21(-0.39%)
Nov 04, 2015 55.62 55.62 55.41 55.43 9,356,760 -0.16(-0.29%)
Nov 03, 2015 55.49 55.63 55.49 55.60 9,036,159 +0.06(+0.11%)
Nov 02, 2015 55.37 55.56 55.33 55.54 8,424,376 +0.17(+0.31%)
Oct 30, 2015 55.34 55.49 55.25 55.37 13,605,383 +0.06(+0.12%)
Oct 29, 2015 55.29 55.44 55.28 55.30 9,372,799 -0.14(-0.26%)
Oct 28, 2015 55.30 55.46 55.19 55.44 13,348,657 +0.15(+0.27%)
Oct 27, 2015 55.43 55.44 55.22 55.30 8,632,925 -0.18(-0.33%)
Oct 26, 2015 55.60 55.61 55.44 55.48 14,457,003 -0.06(-0.10%)
Oct 23, 2015 55.58 55.70 55.37 55.53 20,403,456 +0.19(+0.35%)
Oct 22, 2015 55.37 55.44 55.26 55.34 18,244,994 +0.02(+0.04%)
Oct 21, 2015 55.42 55.49 55.17 55.32 22,150,690 -0.06(-0.11%)
Oct 20, 2015 55.24 55.44 55.19 55.38 15,910,765 +0.05(+0.09%)
Oct 19, 2015 55.09 55.37 55.05 55.33 15,991,471 +0.15(+0.27%)
Oct 16, 2015 54.94 55.19 54.93 55.18 9,239,405 +0.25(+0.46%)
Oct 15, 2015 54.88 54.97 54.75 54.93 12,440,210 +0.13(+0.24%)
Oct 14, 2015 54.84 54.97 54.76 54.80 11,974,863 -0.04(-0.07%)
Oct 13, 2015 54.86 54.96 54.76 54.84 12,012,699 -0.13(-0.24%)
Oct 12, 2015 55.11 55.16 54.89 54.97 5,976,555 -0.10(-0.19%)
Oct 09, 2015 55.15 55.39 54.98 55.07 15,301,614 +0.01(+0.01%)
Oct 08, 2015 54.75 55.08 54.65 55.06 14,631,313 +0.23(+0.41%)
Oct 07, 2015 54.58 54.89 54.48 54.84 27,820,470 +0.56(+1.03%)
Oct 06, 2015 54.01 54.34 53.94 54.28 21,615,268 +0.30(+0.55%)
Oct 05, 2015 53.62 54.01 53.58 53.98 20,913,042 +0.64(+1.20%)
Oct 02, 2015 52.99 53.36 52.84 53.34 21,730,290 +0.05(+0.10%)
Oct 01, 2015 53.54 53.63 53.26 53.29 18,824,112 -0.34(-0.64%)
Sep 30, 2015 53.53 53.67 53.34 53.63 22,579,620 +0.33(+0.63%)
Sep 29, 2015 53.26 53.51 53.21 53.30 17,730,894 -0.01(-0.01%)
Sep 28, 2015 53.88 54.10 53.27 53.31 19,281,920 -0.83(-1.53%)
Sep 25, 2015 54.48 54.58 54.12 54.14 13,020,220 -0.28(-0.51%)
Sep 24, 2015 54.57 54.57 54.32 54.41 14,236,687 -0.27(-0.49%)
Sep 23, 2015 54.77 54.81 54.64 54.68 11,935,932 -0.10(-0.18%)
Sep 22, 2015 54.96 55.18 54.71 54.78 11,440,345 -0.40(-0.72%)
Sep 21, 2015 55.29 55.31 55.13 55.18 11,769,745 -0.10(-0.19%)
Sep 18, 2015 55.28 55.37 55.18 55.28 16,814,702 -0.15(-0.28%)
Sep 17, 2015 55.38 55.64 55.28 55.44 10,213,431 +0.05(+0.08%)
Sep 16, 2015 55.40 55.53 55.34 55.39 7,806,143 -0.20(-0.36%)
Sep 15, 2015 55.54 55.64 55.51 55.59 6,596,625 -0.01(-0.02%)
Sep 14, 2015 55.61 55.66 55.52 55.60 6,806,789 -0.10(-0.17%)
Sep 11, 2015 55.48 55.73 55.45 55.70 7,508,399 -0.02(-0.03%)
Sep 10, 2015 55.56 55.76 55.56 55.72 7,367,292 +0.14(+0.24%)
Sep 09, 2015 55.76 55.78 55.53 55.58 7,632,402 -0.07(-0.13%)
Sep 08, 2015 55.60 55.66 55.53 55.66 8,463,987 +0.30(+0.55%)
Sep 04, 2015 55.29 55.35 55.35 55.35 7,253,817 -0.06(-0.10%)
Sep 03, 2015 55.38 55.53 55.29 55.41 13,633,313 +0.08(+0.14%)
Sep 02, 2015 55.33 55.35 55.17 55.33 8,167,977 +0.23(+0.41%)
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.