Skip to main content

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

77.79 -0.11 (-0.14%)
Streaming Delayed Price Updated: 2:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 46.23 46.38 46.23 46.29 3,000,634 +0.03(+0.06%)
Dec 29, 2011 46.12 46.30 46.00 46.27 3,010,515 +0.27(+0.60%)
Dec 28, 2011 46.28 46.33 45.95 45.99 3,668,645 -0.22(-0.47%)
Dec 27, 2011 46.09 46.23 45.97 46.21 4,408,251 +0.18(+0.40%)
Dec 23, 2011 45.79 46.06 45.73 46.03 2,439,251 +0.39(+0.85%)
Dec 21, 2011 45.39 45.64 45.33 45.64 3,482,997 +0.13(+0.28%)
Dec 20, 2011 45.25 45.55 45.21 45.51 3,803,372 +0.56(+1.25%)
Dec 19, 2011 45.05 45.26 44.95 44.95 4,407,551 -0.06(-0.13%)
Dec 16, 2011 44.90 45.03 44.77 45.01 2,689,386 +0.21(+0.47%)
Dec 15, 2011 44.94 44.95 44.73 44.80 3,035,806 +0.16(+0.36%)
Dec 14, 2011 44.73 44.76 44.49 44.64 2,560,482 -0.08(-0.17%)
Dec 13, 2011 45.03 45.13 44.70 44.72 3,386,084 -0.17(-0.38%)
Dec 12, 2011 44.96 44.96 44.79 44.89 3,443,585 -0.24(-0.54%)
Dec 09, 2011 44.82 45.15 44.77 45.13 2,634,913 +0.39(+0.86%)
Dec 08, 2011 44.97 45.03 44.74 44.74 3,875,421 -0.29(-0.65%)
Dec 07, 2011 45.07 45.12 44.87 45.03 3,382,596 -0.14(-0.32%)
Dec 06, 2011 44.96 45.21 44.83 45.18 4,577,706 +0.20(+0.45%)
Dec 05, 2011 44.99 45.10 44.83 44.98 5,284,428 +0.25(+0.56%)
Dec 02, 2011 44.61 44.77 44.47 44.73 5,178,367 +0.25(+0.57%)
Dec 01, 2011 44.25 44.52 44.17 44.47 4,745,599 +0.20(+0.44%)
Nov 30, 2011 44.13 44.32 44.01 44.28 5,757,879 +0.74(+1.70%)
Nov 29, 2011 43.42 43.54 43.27 43.54 3,931,591 +0.28(+0.65%)
Nov 28, 2011 43.22 43.42 42.96 43.26 4,801,448 +0.95(+2.24%)
Nov 25, 2011 42.43 42.79 42.20 42.31 2,887,012 +0.00(+0.00%)
Nov 23, 2011 42.95 43.05 42.25 42.31 8,767,647 -0.78(-1.80%)
Nov 22, 2011 43.41 43.53 43.05 43.09 8,064,401 -0.33(-0.77%)
Nov 21, 2011 43.86 43.93 43.37 43.42 6,295,480 -0.50(-1.13%)
Nov 18, 2011 44.12 44.13 43.86 43.92 4,355,118 -0.03(-0.07%)
Nov 17, 2011 44.23 44.37 43.73 43.95 4,168,982 -0.22(-0.49%)
Nov 16, 2011 44.47 44.54 44.15 44.16 3,497,815 -0.43(-0.97%)
Nov 15, 2011 44.64 44.69 44.43 44.60 2,835,761 -0.12(-0.26%)
Nov 14, 2011 44.93 44.93 44.48 44.71 3,135,193 -0.30(-0.67%)
Nov 11, 2011 44.69 45.05 44.65 45.02 2,484,179 +0.59(+1.32%)
Nov 10, 2011 44.77 44.85 44.42 44.43 4,865,279 +0.05(+0.10%)
Nov 09, 2011 44.85 44.98 44.38 44.38 4,207,783 -0.96(-2.12%)
Nov 08, 2011 45.38 45.41 45.16 45.34 3,566,841 +0.10(+0.23%)
Nov 07, 2011 45.37 45.39 45.00 45.24 3,434,270 -0.15(-0.34%)
Nov 04, 2011 45.19 45.43 45.03 45.39 7,352,771 -0.05(-0.10%)
Nov 03, 2011 45.35 45.50 45.06 45.44 2,757,298 +0.44(+0.99%)
Nov 02, 2011 44.81 45.09 44.72 44.99 3,544,846 +0.42(+0.95%)
Nov 01, 2011 44.75 45.06 44.36 44.57 6,127,040 -0.81(-1.78%)
Oct 31, 2011 45.57 45.58 45.34 45.38 5,848,121 -0.43(-0.93%)
Oct 28, 2011 45.83 45.85 45.66 45.81 5,549,258 -0.14(-0.30%)
Oct 27, 2011 46.12 46.47 45.75 45.94 10,100,606 +0.67(+1.47%)
Oct 26, 2011 45.49 45.49 44.96 45.28 5,586,195 +0.19(+0.43%)
Oct 25, 2011 45.45 45.66 45.07 45.09 8,865,895 -0.81(-1.77%)
Oct 24, 2011 44.73 45.99 44.65 45.90 11,076,688 +1.21(+2.71%)
Oct 21, 2011 44.45 44.70 44.35 44.69 4,734,074 +0.53(+1.21%)
Oct 20, 2011 43.92 44.16 43.81 44.16 3,462,184 +0.39(+0.88%)
Oct 19, 2011 43.99 44.33 43.74 43.77 7,031,895 -0.14(-0.32%)
Oct 18, 2011 43.67 44.01 43.42 43.91 5,685,704 +0.23(+0.54%)
Oct 17, 2011 43.72 43.75 43.58 43.68 3,745,898 -0.25(-0.58%)
Oct 14, 2011 43.87 43.95 43.71 43.93 5,430,737 +0.30(+0.70%)
Oct 13, 2011 43.63 43.72 43.26 43.63 6,612,918 -0.18(-0.42%)
Oct 12, 2011 43.09 43.86 42.91 43.81 8,308,111 +1.00(+2.33%)
Oct 11, 2011 43.22 43.22 42.79 42.81 4,483,154 -0.48(-1.10%)
Oct 10, 2011 42.89 43.30 42.63 43.29 3,962,748 +0.91(+2.15%)
Oct 07, 2011 42.58 42.59 42.02 42.38 5,286,109 +0.04(+0.08%)
Oct 06, 2011 42.07 42.35 41.99 42.35 4,558,666 +0.65(+1.55%)
Oct 05, 2011 41.39 41.74 41.03 41.70 5,043,798 +0.50(+1.22%)
Oct 04, 2011 40.97 41.26 39.60 41.20 9,581,937 -0.13(-0.31%)
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.