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

74.54 +0.32 (+0.43%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 47.78 47.99 47.65 47.94 5,317,877 +0.80(+1.70%)
Nov 29, 2011 47.01 47.14 46.85 47.14 3,631,149 +0.30(+0.65%)
Nov 28, 2011 46.80 47.01 46.51 46.84 4,434,534 +1.02(+2.24%)
Nov 25, 2011 45.94 46.33 45.69 45.81 2,666,394 +0.00(+0.00%)
Nov 23, 2011 46.51 46.61 45.74 45.81 8,097,646 -0.84(-1.80%)
Nov 22, 2011 47.00 47.13 46.61 46.65 7,448,141 -0.36(-0.77%)
Nov 21, 2011 47.49 47.57 46.96 47.01 5,814,396 -0.54(-1.13%)
Nov 18, 2011 47.77 47.78 47.49 47.55 4,022,311 -0.03(-0.07%)
Nov 17, 2011 47.89 48.04 47.35 47.58 3,850,399 -0.23(-0.49%)
Nov 16, 2011 48.15 48.23 47.80 47.82 3,230,521 -0.47(-0.97%)
Nov 15, 2011 48.34 48.39 48.11 48.29 2,619,059 -0.13(-0.26%)
Nov 14, 2011 48.65 48.65 48.16 48.41 2,895,610 -0.33(-0.67%)
Nov 11, 2011 48.39 48.78 48.35 48.74 2,294,344 +0.64(+1.32%)
Nov 10, 2011 48.48 48.56 48.09 48.10 4,493,487 +0.05(+0.10%)
Nov 09, 2011 48.56 48.70 48.05 48.05 3,886,235 -1.04(-2.12%)
Nov 08, 2011 49.13 49.17 48.90 49.09 3,294,272 +0.11(+0.23%)
Nov 07, 2011 49.12 49.14 48.73 48.98 3,171,832 -0.17(-0.34%)
Nov 04, 2011 48.93 49.19 48.76 49.15 6,790,892 -0.05(-0.10%)
Nov 03, 2011 49.10 49.27 48.78 49.20 2,546,593 +0.48(+0.99%)
Nov 02, 2011 48.51 48.82 48.42 48.72 3,273,958 +0.46(+0.95%)
Nov 01, 2011 48.46 48.78 48.03 48.26 5,658,827 -0.88(-1.78%)
Oct 31, 2011 49.34 49.35 49.09 49.13 5,401,225 -0.46(-0.93%)
Oct 28, 2011 49.62 49.64 49.44 49.60 5,125,200 -0.15(-0.30%)
Oct 27, 2011 49.94 50.31 49.53 49.75 9,328,748 +0.72(+1.47%)
Oct 26, 2011 49.26 49.26 48.68 49.02 5,159,315 +0.21(+0.43%)
Oct 25, 2011 49.21 49.44 48.80 48.82 8,188,390 -0.88(-1.77%)
Oct 24, 2011 48.43 49.80 48.35 49.70 10,230,241 +1.31(+2.71%)
Oct 21, 2011 48.13 48.40 48.02 48.39 4,372,310 +0.58(+1.21%)
Oct 20, 2011 47.55 47.81 47.44 47.81 3,197,614 +0.42(+0.88%)
Oct 19, 2011 47.63 48.00 47.36 47.39 6,494,539 -0.15(-0.32%)
Oct 18, 2011 47.29 47.65 47.02 47.54 5,251,219 +0.25(+0.54%)
Oct 17, 2011 47.34 47.37 47.18 47.29 3,459,647 -0.28(-0.58%)
Oct 14, 2011 47.50 47.58 47.33 47.57 5,015,736 +0.33(+0.70%)
Oct 13, 2011 47.24 47.34 46.84 47.24 6,107,579 -0.20(-0.42%)
Oct 12, 2011 46.65 47.48 46.46 47.43 7,673,230 +1.08(+2.33%)
Oct 11, 2011 46.80 46.80 46.33 46.36 4,140,565 -0.52(-1.10%)
Oct 10, 2011 46.44 46.88 46.16 46.87 3,659,927 +0.99(+2.15%)
Oct 07, 2011 46.11 46.12 45.50 45.89 4,882,160 +0.04(+0.08%)
Oct 06, 2011 45.55 45.85 45.46 45.85 4,210,306 +0.70(+1.55%)
Oct 05, 2011 44.81 45.19 44.43 45.15 4,658,366 +0.54(+1.22%)
Oct 04, 2011 44.36 44.68 42.87 44.61 8,849,714 -0.14(-0.31%)
Oct 03, 2011 45.17 45.38 44.74 44.74 4,652,685 -0.55(-1.21%)
Sep 30, 2011 45.92 45.92 45.23 45.29 4,591,726 -0.92(-1.99%)
Sep 29, 2011 46.48 46.63 46.13 46.21 3,005,077 -0.09(-0.19%)
Sep 28, 2011 46.79 46.80 46.21 46.30 4,932,142 -0.52(-1.12%)
Sep 27, 2011 47.04 47.04 46.75 46.82 6,366,889 +0.05(+0.12%)
Sep 26, 2011 46.69 47.23 46.48 46.77 4,483,329 +0.17(+0.38%)
Sep 23, 2011 46.33 46.81 46.31 46.59 4,117,451 +0.13(+0.27%)
Sep 22, 2011 46.57 46.76 46.36 46.46 4,198,538 -0.64(-1.36%)
Sep 21, 2011 47.51 47.61 47.10 47.10 4,617,684 -0.41(-0.86%)
Sep 20, 2011 47.53 47.61 47.33 47.51 2,759,930 +0.08(+0.16%)
Sep 19, 2011 47.43 47.53 47.23 47.44 2,287,804 -0.07(-0.15%)
Sep 16, 2011 47.65 47.65 47.35 47.51 2,225,998 -0.03(-0.06%)
Sep 15, 2011 47.33 47.55 47.22 47.54 2,805,469 +0.32(+0.67%)
Sep 14, 2011 47.06 47.33 46.84 47.22 3,014,555 +0.31(+0.66%)
Sep 13, 2011 46.66 47.02 46.55 46.91 4,264,751 +0.36(+0.76%)
Sep 12, 2011 46.64 46.73 46.37 46.55 3,858,993 -0.40(-0.86%)
Sep 09, 2011 47.32 47.46 46.82 46.96 3,618,195 -0.43(-0.90%)
Sep 08, 2011 47.33 47.49 47.24 47.38 2,803,865 +0.15(+0.31%)
Sep 07, 2011 47.34 47.44 47.08 47.24 1,676,803 +0.23(+0.49%)
Sep 06, 2011 46.89 47.19 46.76 47.01 5,494,099 -0.56(-1.18%)
Sep 02, 2011 47.33 47.88 47.33 47.57 3,318,709 -0.22(-0.47%)
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.