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 (%)
Dec 31, 2009 38.75 38.75 38.75 38.75 784,383 +0.06(+0.16%)
Dec 30, 2009 38.60 38.72 38.57 38.69 955,714 +0.16(+0.42%)
Dec 29, 2009 38.75 38.77 38.51 38.52 1,121,219 -0.46(-1.19%)
Dec 28, 2009 39.14 39.17 38.93 38.99 1,206,764 -0.11(-0.29%)
Dec 24, 2009 38.99 39.16 38.95 39.10 427,792 +0.15(+0.37%)
Dec 23, 2009 38.88 39.02 38.87 38.95 997,678 +0.09(+0.24%)
Dec 22, 2009 38.82 38.87 38.76 38.86 980,447 +0.08(+0.22%)
Dec 21, 2009 38.73 38.79 38.66 38.78 1,466,096 +0.11(+0.30%)
Dec 18, 2009 38.72 38.74 38.65 38.66 638,372 -0.02(-0.06%)
Dec 17, 2009 38.64 38.72 38.59 38.69 793,693 -0.02(-0.06%)
Dec 16, 2009 38.71 38.73 38.51 38.71 1,407,949 +0.09(+0.23%)
Dec 15, 2009 38.64 38.69 38.49 38.62 946,644 -0.04(-0.10%)
Dec 14, 2009 38.51 38.71 38.50 38.66 2,567,714 +0.31(+0.81%)
Dec 11, 2009 38.38 38.40 38.31 38.35 1,007,127 +0.02(+0.06%)
Dec 10, 2009 38.21 38.33 38.20 38.33 909,007 +0.19(+0.50%)
Dec 09, 2009 38.16 38.21 38.13 38.14 809,200 +0.00(+0.00%)
Dec 08, 2009 38.09 38.16 38.02 38.14 813,852 +0.04(+0.12%)
Dec 07, 2009 38.09 38.13 38.01 38.09 900,283 +0.05(+0.13%)
Dec 04, 2009 38.03 38.18 38.03 38.05 1,205,860 +0.15(+0.41%)
Dec 03, 2009 37.90 38.05 37.87 37.89 1,109,829 +0.05(+0.13%)
Dec 02, 2009 37.80 37.92 37.76 37.84 1,218,172 +0.04(+0.11%)
Dec 01, 2009 37.75 37.86 37.65 37.80 1,698,067 -0.09(-0.23%)
Nov 30, 2009 37.76 37.98 37.76 37.89 1,528,119 +0.12(+0.33%)
Nov 27, 2009 37.65 37.87 37.52 37.77 1,291,988 -0.26(-0.70%)
Nov 25, 2009 38.05 38.22 38.03 38.03 1,244,145 +0.02(+0.05%)
Nov 24, 2009 38.05 38.07 37.96 38.01 1,194,196 +0.02(+0.06%)
Nov 23, 2009 38.06 38.10 37.98 37.99 971,562 -0.04(-0.10%)
Nov 20, 2009 38.00 38.09 37.94 38.03 1,233,644 -0.01(-0.02%)
Nov 19, 2009 38.02 38.07 37.88 38.04 1,540,846 +0.08(+0.21%)
Nov 18, 2009 38.09 38.13 37.96 37.96 1,428,636 -0.10(-0.25%)
Nov 17, 2009 38.15 38.15 38.00 38.06 993,795 -0.01(-0.02%)
Nov 16, 2009 38.08 38.22 37.96 38.07 1,620,519 +0.18(+0.47%)
Nov 13, 2009 37.93 37.98 37.83 37.89 1,113,121 -0.08(-0.20%)
Nov 12, 2009 37.98 37.98 37.83 37.97 1,405,107 +0.04(+0.12%)
Nov 11, 2009 37.92 38.02 37.88 37.92 1,154,956 +0.02(+0.06%)
Nov 10, 2009 37.88 37.93 37.79 37.90 1,513,741 -0.01(-0.04%)
Nov 09, 2009 37.84 37.93 37.80 37.91 1,295,227 +0.15(+0.40%)
Nov 06, 2009 37.70 37.78 37.66 37.76 1,241,476 +0.04(+0.09%)
Nov 05, 2009 37.77 37.79 37.60 37.73 1,148,865 +0.03(+0.08%)
Nov 04, 2009 37.89 37.94 37.63 37.70 1,559,186 +0.06(+0.15%)
Nov 03, 2009 37.31 37.75 37.31 37.64 2,573,926 +0.08(+0.22%)
Nov 02, 2009 37.46 37.75 37.34 37.56 3,257,636 -0.02(-0.05%)
Oct 30, 2009 37.94 38.03 37.44 37.57 3,324,125 -0.36(-0.94%)
Oct 29, 2009 37.57 38.13 37.52 37.93 3,061,427 +0.52(+1.40%)
Oct 28, 2009 38.10 38.15 37.40 37.41 2,869,883 -0.63(-1.65%)
Oct 27, 2009 38.33 38.33 37.96 38.03 3,463,723 -0.30(-0.78%)
Oct 26, 2009 38.23 38.39 38.21 38.33 1,767,779 +0.02(+0.06%)
Oct 23, 2009 38.34 38.34 38.22 38.31 952,429 -0.07(-0.17%)
Oct 22, 2009 38.23 38.38 38.14 38.38 1,464,754 +0.29(+0.76%)
Oct 21, 2009 38.08 38.35 38.00 38.09 1,970,182 +0.07(+0.17%)
Oct 20, 2009 38.06 38.07 37.95 38.02 950,409 +0.07(+0.19%)
Oct 19, 2009 38.01 38.05 37.91 37.95 1,212,012 +0.01(+0.02%)
Oct 16, 2009 37.97 37.98 37.76 37.94 1,004,466 -0.00(-0.01%)
Oct 15, 2009 37.97 37.98 37.83 37.94 866,172 -0.01(-0.02%)
Oct 14, 2009 37.94 37.99 37.84 37.95 1,699,982 +0.15(+0.40%)
Oct 13, 2009 37.88 37.88 37.58 37.80 669,806 -0.01(-0.02%)
Oct 12, 2009 37.85 37.88 37.74 37.81 802,872 -0.01(-0.02%)
Oct 09, 2009 37.54 37.82 37.47 37.82 1,541,630 +0.15(+0.39%)
Oct 08, 2009 37.44 37.68 37.44 37.68 1,869,534 +0.24(+0.64%)
Oct 07, 2009 37.11 37.53 37.11 37.44 1,444,911 +0.27(+0.74%)
Oct 06, 2009 37.40 37.57 37.14 37.16 1,843,744 -0.13(-0.34%)
Oct 05, 2009 36.91 37.29 36.85 37.29 1,260,816 +0.49(+1.34%)
Oct 02, 2009 36.63 36.88 36.17 36.80 3,840,401 +0.01(+0.04%)
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.