Skip to main content

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

79.92 +0.07 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 58.49 58.49 58.49 0 +0.02(+0.03%)
Dec 29, 2016 58.44 58.49 58.38 58.47 5,614,169 +0.08(+0.14%)
Dec 28, 2016 58.56 58.56 58.37 58.39 10,300,029 -0.08(-0.14%)
Dec 27, 2016 58.45 58.57 58.43 58.47 8,641,836 -0.05(-0.09%)
Dec 23, 2016 58.53 58.53 58.53 0 +0.11(+0.19%)
Dec 22, 2016 58.31 58.42 58.24 58.42 12,588,044 +0.13(+0.22%)
Dec 21, 2016 58.17 58.35 58.15 58.29 25,921,814 +0.10(+0.17%)
Dec 20, 2016 58.13 58.25 58.06 58.19 16,437,319 +0.08(+0.14%)
Dec 19, 2016 58.01 58.19 58.00 58.11 8,755,639 +0.15(+0.26%)
Dec 16, 2016 58.07 58.11 57.95 57.96 23,340,042 +0.05(+0.09%)
Dec 15, 2016 57.79 58.02 57.76 57.91 16,658,860 +0.03(+0.05%)
Dec 14, 2016 58.32 58.49 57.83 57.88 23,266,226 -0.44(-0.75%)
Dec 13, 2016 58.40 58.50 58.30 58.32 15,942,643 +0.14(+0.24%)
Dec 12, 2016 58.37 58.39 58.12 58.18 12,554,815 -0.08(-0.14%)
Dec 09, 2016 58.21 58.35 58.17 58.26 9,595,078 +0.03(+0.05%)
Dec 08, 2016 58.18 58.27 58.02 58.23 16,006,376 -0.01(-0.01%)
Dec 07, 2016 58.02 58.33 57.97 58.24 31,006,502 +0.29(+0.50%)
Dec 06, 2016 57.75 57.97 57.70 57.95 23,887,058 +0.29(+0.50%)
Dec 05, 2016 57.54 57.71 57.51 57.66 14,521,781 +0.15(+0.26%)
Dec 02, 2016 57.30 57.52 57.24 57.51 13,895,808 +0.34(+0.60%)
Dec 01, 2016 57.45 57.47 57.17 57.17 27,091,836 -0.27(-0.47%)
Nov 30, 2016 57.47 57.54 57.29 57.44 22,679,106 +0.03(+0.05%)
Nov 29, 2016 57.34 57.47 57.29 57.41 13,665,062 -0.07(-0.13%)
Nov 28, 2016 57.42 57.67 57.32 57.49 25,196,760 -0.01(-0.01%)
Nov 25, 2016 57.45 57.51 57.40 57.49 2,996,691 +0.07(+0.13%)
Nov 23, 2016 57.42 57.42 57.42 0 -0.21(-0.37%)
Nov 22, 2016 57.30 57.69 57.28 57.63 24,821,638 +0.42(+0.74%)
Nov 21, 2016 56.90 57.24 56.90 57.21 17,270,134 +0.46(+0.80%)
Nov 18, 2016 56.88 56.96 56.65 56.75 26,515,666 +0.00(+0.00%)
Nov 17, 2016 56.90 57.06 56.75 56.75 17,920,270 -0.15(-0.27%)
Nov 16, 2016 56.90 57.00 56.82 56.91 17,842,772 -0.23(-0.40%)
Nov 15, 2016 56.68 57.21 56.68 57.14 26,674,846 +0.74(+1.32%)
Nov 14, 2016 55.83 56.46 55.82 56.39 31,368,230 +0.42(+0.74%)
Nov 11, 2016 56.33 56.47 55.83 55.98 24,519,034 -0.53(-0.94%)
Nov 10, 2016 57.14 57.14 56.47 56.51 49,526,496 -0.75(-1.31%)
Nov 09, 2016 57.30 57.62 57.20 57.26 37,068,736 -0.40(-0.70%)
Nov 08, 2016 57.52 57.76 57.50 57.66 30,375,962 -0.13(-0.22%)
Nov 07, 2016 57.51 57.82 57.47 57.79 21,496,916 +0.80(+1.40%)
Nov 04, 2016 57.06 57.17 56.94 56.99 16,358,731 +0.03(+0.05%)
Nov 03, 2016 57.07 57.16 56.92 56.96 18,937,360 +0.01(+0.02%)
Nov 02, 2016 57.11 57.16 56.88 56.95 29,217,374 -0.25(-0.45%)
Nov 01, 2016 57.46 57.46 56.98 57.20 39,044,644 -0.22(-0.39%)
Oct 31, 2016 57.59 57.62 57.37 57.43 31,717,118 -0.17(-0.30%)
Oct 28, 2016 57.81 57.85 57.55 57.60 29,576,750 -0.28(-0.48%)
Oct 27, 2016 58.14 58.17 57.78 57.88 28,958,842 -0.21(-0.37%)
Oct 26, 2016 58.18 58.32 58.08 58.10 20,690,712 -0.23(-0.40%)
Oct 25, 2016 58.30 58.36 58.24 58.33 10,345,229 -0.03(-0.06%)
Oct 24, 2016 58.40 58.46 58.27 58.36 10,785,993 +0.03(+0.06%)
Oct 21, 2016 58.20 58.38 58.13 58.33 12,481,780 +0.01(+0.02%)
Oct 20, 2016 58.31 58.36 58.20 58.32 18,810,542 +0.01(+0.01%)
Oct 19, 2016 58.19 58.34 58.18 58.31 14,790,522 +0.17(+0.29%)
Oct 18, 2016 58.12 58.16 57.96 58.14 12,589,175 +0.23(+0.40%)
Oct 17, 2016 57.98 58.08 57.89 57.91 11,668,577 -0.08(-0.14%)
Oct 14, 2016 58.02 58.07 57.91 57.99 10,135,112 +0.13(+0.23%)
Oct 13, 2016 57.82 57.93 57.70 57.85 15,899,828 -0.15(-0.25%)
Oct 12, 2016 57.99 58.10 57.90 58.00 11,856,232 -0.02(-0.03%)
Oct 11, 2016 58.26 58.27 57.93 58.02 13,263,589 -0.33(-0.56%)
Oct 10, 2016 58.22 58.42 58.18 58.35 6,264,642 +0.17(+0.29%)
Oct 07, 2016 58.08 58.21 57.90 58.18 16,213,471 +0.13(+0.23%)
Oct 06, 2016 58.06 58.08 57.90 58.05 14,162,889 +0.03(+0.06%)
Oct 05, 2016 58.06 58.08 57.92 58.02 14,116,896 +0.15(+0.27%)
Oct 04, 2016 58.04 58.08 57.78 57.86 16,562,826 -0.10(-0.17%)
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.