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

74.18 -0.04 (-0.05%)
Streaming Delayed Price Updated: 9:38 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 59.18 59.20 59.20 59.20 3,786,748 +0.04(+0.06%)
Dec 30, 2013 59.12 59.19 59.06 59.16 2,963,321 +0.05(+0.09%)
Dec 27, 2013 59.13 59.13 59.05 59.11 2,129,698 -0.01(-0.01%)
Dec 26, 2013 59.02 59.12 59.02 59.11 2,475,074 +0.06(+0.09%)
Dec 24, 2013 59.04 59.11 59.04 59.06 2,021,051 -0.03(-0.05%)
Dec 23, 2013 59.03 59.18 58.98 59.09 8,707,190 +0.04(+0.08%)
Dec 20, 2013 59.01 59.04 58.93 59.04 20,096,732 +0.04(+0.06%)
Dec 19, 2013 58.97 59.03 58.92 59.01 9,107,824 -0.06(-0.11%)
Dec 18, 2013 58.97 59.15 58.82 59.07 7,716,565 +0.10(+0.17%)
Dec 17, 2013 58.97 59.02 58.90 58.97 4,415,308 +0.01(+0.01%)
Dec 16, 2013 58.89 59.00 58.89 58.96 4,901,905 +0.05(+0.09%)
Dec 13, 2013 58.89 58.96 58.84 58.91 5,555,986 +0.10(+0.16%)
Dec 12, 2013 58.93 58.98 58.82 58.82 6,730,540 -0.11(-0.18%)
Dec 11, 2013 59.10 59.10 58.84 58.92 5,656,146 -0.18(-0.30%)
Dec 10, 2013 59.10 59.13 59.03 59.10 2,321,831 +0.00(+0.00%)
Dec 09, 2013 59.01 59.13 58.91 59.10 6,801,379 +0.22(+0.37%)
Dec 06, 2013 58.87 58.96 58.75 58.89 3,923,352 +0.16(+0.28%)
Dec 05, 2013 58.77 58.82 58.68 58.72 8,444,205 -0.04(-0.08%)
Dec 04, 2013 58.82 58.89 58.68 58.76 4,850,887 -0.15(-0.26%)
Dec 03, 2013 58.89 58.97 58.82 58.92 4,267,735 -0.06(-0.10%)
Dec 02, 2013 58.90 58.99 58.88 58.97 9,064,505 +0.02(+0.03%)
Nov 29, 2013 58.90 58.97 58.89 58.95 1,519,161 +0.06(+0.11%)
Nov 27, 2013 59.09 59.09 58.88 58.89 2,924,041 -0.04(-0.06%)
Nov 26, 2013 58.83 58.96 58.78 58.93 4,492,737 +0.04(+0.08%)
Nov 25, 2013 58.82 58.90 58.73 58.89 4,458,915 +0.09(+0.15%)
Nov 22, 2013 58.73 58.82 58.68 58.80 2,613,300 +0.04(+0.08%)
Nov 21, 2013 58.58 58.75 58.54 58.75 3,004,127 +0.20(+0.34%)
Nov 20, 2013 58.58 58.73 58.48 58.55 3,914,842 -0.06(-0.10%)
Nov 19, 2013 58.61 58.69 58.56 58.61 2,243,423 -0.03(-0.04%)
Nov 18, 2013 58.84 58.85 58.58 58.63 5,854,492 -0.17(-0.29%)
Nov 15, 2013 58.73 58.80 58.66 58.80 4,739,102 +0.09(+0.15%)
Nov 14, 2013 58.53 58.72 58.47 58.72 6,681,601 +0.39(+0.67%)
Nov 12, 2013 58.41 58.43 58.29 58.32 3,405,084 -0.08(-0.14%)
Nov 11, 2013 58.65 58.65 58.39 58.41 2,547,368 -0.22(-0.38%)
Nov 08, 2013 58.49 58.66 58.48 58.63 6,641,278 -0.10(-0.17%)
Nov 07, 2013 58.75 58.78 58.64 58.73 7,605,304 +0.04(+0.06%)
Nov 06, 2013 58.62 58.70 58.58 58.69 7,822,151 +0.17(+0.29%)
Nov 05, 2013 58.64 58.64 58.52 58.52 4,274,064 -0.16(-0.27%)
Nov 04, 2013 58.74 58.74 58.65 58.68 2,894,808 +0.10(+0.17%)
Nov 01, 2013 58.69 58.85 58.56 58.58 12,490,074 -0.10(-0.17%)
Oct 31, 2013 58.68 58.75 58.55 58.68 9,308,885 +0.03(+0.05%)
Oct 30, 2013 58.88 58.93 58.60 58.65 5,479,075 -0.24(-0.41%)
Oct 29, 2013 58.78 58.90 58.77 58.88 2,967,198 +0.09(+0.16%)
Oct 28, 2013 58.82 58.85 58.77 58.79 2,703,458 -0.01(-0.02%)
Oct 25, 2013 58.81 58.85 58.75 58.80 3,225,982 +0.02(+0.03%)
Oct 24, 2013 58.78 58.84 58.70 58.78 3,637,311 +0.02(+0.03%)
Oct 23, 2013 58.77 58.78 58.61 58.77 3,875,922 +0.05(+0.09%)
Oct 22, 2013 58.65 58.79 58.63 58.72 8,738,987 +0.18(+0.30%)
Oct 21, 2013 58.69 58.70 58.54 58.54 4,011,538 -0.13(-0.22%)
Oct 18, 2013 58.58 58.72 58.56 58.67 4,575,926 +0.12(+0.20%)
Oct 17, 2013 58.25 58.56 58.24 58.55 11,588,330 +0.28(+0.48%)
Oct 16, 2013 57.99 58.28 57.98 58.27 11,065,533 +0.31(+0.53%)
Oct 15, 2013 58.03 58.03 57.81 57.96 3,678,230 -0.02(-0.03%)
Oct 14, 2013 57.78 58.04 57.78 57.98 1,598,479 +0.09(+0.15%)
Oct 11, 2013 57.88 57.93 57.79 57.89 5,244,820 +0.11(+0.18%)
Oct 10, 2013 57.67 57.84 57.67 57.79 4,616,771 +0.26(+0.46%)
Oct 09, 2013 57.64 57.64 57.47 57.52 4,734,887 +0.05(+0.09%)
Oct 08, 2013 57.62 57.69 57.46 57.47 4,688,716 -0.03(-0.04%)
Oct 07, 2013 57.44 57.63 57.44 57.50 3,808,064 -0.15(-0.26%)
Oct 04, 2013 57.53 57.70 57.49 57.65 3,261,379 +0.10(+0.17%)
Oct 03, 2013 57.56 57.58 57.42 57.55 5,047,086 +0.04(+0.07%)
Oct 02, 2013 57.44 57.51 57.31 57.51 4,403,544 +0.03(+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.