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, 2011 45.31 45.46 45.31 45.38 3,061,160 +0.03(+0.06%)
Dec 29, 2011 45.21 45.38 45.09 45.35 3,071,240 +0.27(+0.60%)
Dec 28, 2011 45.37 45.41 45.04 45.08 3,742,645 -0.21(-0.47%)
Dec 27, 2011 45.18 45.31 45.06 45.30 4,497,170 +0.18(+0.40%)
Dec 23, 2011 44.89 45.15 44.83 45.12 2,488,461 +0.38(+0.85%)
Dec 21, 2011 44.49 44.74 44.44 44.74 3,553,264 +0.13(+0.28%)
Dec 20, 2011 44.36 44.65 44.32 44.61 3,880,102 +0.55(+1.25%)
Dec 19, 2011 44.15 44.36 44.06 44.06 4,496,470 -0.06(-0.13%)
Dec 16, 2011 44.01 44.14 43.88 44.12 2,743,643 +0.21(+0.47%)
Dec 15, 2011 44.05 44.06 43.85 43.91 3,097,052 +0.16(+0.36%)
Dec 14, 2011 43.85 43.87 43.61 43.76 2,612,137 -0.08(-0.17%)
Dec 13, 2011 44.14 44.24 43.82 43.83 3,454,396 -0.17(-0.38%)
Dec 12, 2011 44.07 44.07 43.91 44.00 3,513,057 -0.24(-0.54%)
Dec 09, 2011 43.93 44.26 43.88 44.23 2,688,071 +0.38(+0.86%)
Dec 08, 2011 44.08 44.14 43.85 43.86 3,953,605 -0.29(-0.65%)
Dec 07, 2011 44.17 44.22 43.98 44.14 3,450,837 -0.14(-0.32%)
Dec 06, 2011 44.07 44.32 43.95 44.29 4,670,058 +0.20(+0.45%)
Dec 05, 2011 44.10 44.20 43.94 44.09 5,391,037 +0.25(+0.56%)
Dec 02, 2011 43.73 43.88 43.59 43.84 5,282,837 +0.25(+0.57%)
Dec 01, 2011 43.38 43.64 43.30 43.59 4,841,338 +0.19(+0.44%)
Nov 30, 2011 43.25 43.44 43.14 43.40 5,874,037 +0.73(+1.70%)
Nov 29, 2011 42.56 42.68 42.41 42.68 4,010,906 +0.28(+0.65%)
Nov 28, 2011 42.37 42.56 42.11 42.40 4,898,311 +0.93(+2.24%)
Nov 25, 2011 41.59 41.95 41.36 41.47 2,945,254 +0.00(+0.00%)
Nov 23, 2011 42.11 42.20 41.41 41.47 8,944,523 -0.76(-1.80%)
Nov 22, 2011 42.55 42.67 42.20 42.24 8,227,090 -0.33(-0.77%)
Nov 21, 2011 43.00 43.06 42.51 42.56 6,422,483 -0.49(-1.13%)
Nov 18, 2011 43.24 43.26 43.00 43.05 4,442,977 -0.03(-0.07%)
Nov 17, 2011 43.36 43.49 42.87 43.08 4,253,086 -0.21(-0.49%)
Nov 16, 2011 43.59 43.66 43.28 43.29 3,568,379 -0.42(-0.97%)
Nov 15, 2011 43.76 43.80 43.56 43.71 2,892,968 -0.12(-0.26%)
Nov 14, 2011 44.04 44.04 43.60 43.83 3,198,442 -0.30(-0.67%)
Nov 11, 2011 43.80 44.16 43.77 44.12 2,534,294 +0.58(+1.32%)
Nov 10, 2011 43.89 43.96 43.54 43.55 4,963,430 +0.05(+0.10%)
Nov 09, 2011 43.96 44.09 43.50 43.50 4,292,670 -0.94(-2.12%)
Nov 08, 2011 44.48 44.52 44.27 44.45 3,638,797 +0.10(+0.23%)
Nov 07, 2011 44.47 44.49 44.12 44.35 3,503,552 -0.15(-0.34%)
Nov 04, 2011 44.30 44.54 44.14 44.50 7,501,104 -0.05(-0.10%)
Nov 03, 2011 44.45 44.60 44.17 44.54 2,812,923 +0.44(+0.99%)
Nov 02, 2011 43.92 44.20 43.83 44.10 3,616,359 +0.42(+0.95%)
Nov 01, 2011 43.87 44.17 43.48 43.69 6,250,645 -0.79(-1.78%)
Oct 31, 2011 44.67 44.68 44.44 44.48 5,966,084 -0.42(-0.93%)
Oct 28, 2011 44.92 44.94 44.76 44.90 5,661,193 -0.13(-0.30%)
Oct 27, 2011 45.21 45.55 44.84 45.04 10,304,346 +0.65(+1.47%)
Oct 26, 2011 44.59 44.59 44.07 44.38 5,698,875 +0.19(+0.43%)
Oct 25, 2011 44.55 44.76 44.18 44.19 9,044,730 -0.80(-1.77%)
Oct 24, 2011 43.85 45.08 43.77 44.99 11,300,117 +1.19(+2.71%)
Oct 21, 2011 43.57 43.82 43.47 43.81 4,829,565 +0.52(+1.21%)
Oct 20, 2011 43.05 43.29 42.95 43.28 3,532,020 +0.38(+0.88%)
Oct 19, 2011 43.12 43.46 42.88 42.90 7,173,737 -0.14(-0.32%)
Oct 18, 2011 42.81 43.14 42.56 43.04 5,800,391 +0.23(+0.54%)
Oct 17, 2011 42.86 42.88 42.71 42.81 3,821,457 -0.25(-0.58%)
Oct 14, 2011 43.00 43.08 42.85 43.06 5,540,281 +0.30(+0.70%)
Oct 13, 2011 42.77 42.86 42.41 42.76 6,746,308 -0.18(-0.42%)
Oct 12, 2011 42.24 42.99 42.06 42.94 8,475,696 +0.98(+2.33%)
Oct 11, 2011 42.37 42.37 41.94 41.97 4,573,584 -0.47(-1.10%)
Oct 10, 2011 42.04 42.44 41.79 42.44 4,042,681 +0.89(+2.15%)
Oct 07, 2011 41.74 41.75 41.19 41.54 5,392,736 +0.03(+0.08%)
Oct 06, 2011 41.23 41.51 41.16 41.51 4,650,619 +0.63(+1.55%)
Oct 05, 2011 40.57 40.91 40.22 40.88 5,145,537 +0.49(+1.22%)
Oct 04, 2011 40.16 40.45 38.81 40.38 9,775,216 -0.12(-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.