Skip to main content

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

80.16 +0.24 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 51.51 51.58 51.58 51.58 12,397,260 +0.03(+0.06%)
Dec 30, 2015 51.44 51.62 51.32 51.55 20,537,140 +0.04(+0.07%)
Dec 29, 2015 51.31 51.55 51.30 51.51 11,694,685 +0.29(+0.57%)
Dec 28, 2015 51.36 51.37 51.13 51.21 11,172,990 -0.31(-0.60%)
Dec 24, 2015 51.43 51.52 51.52 51.52 8,255,726 +0.10(+0.20%)
Dec 23, 2015 51.26 51.50 51.20 51.41 20,142,318 +0.32(+0.64%)
Dec 22, 2015 50.56 51.10 50.53 51.09 19,740,784 +0.61(+1.21%)
Dec 21, 2015 50.75 50.87 50.35 50.48 22,723,910 -0.16(-0.31%)
Dec 18, 2015 50.66 50.80 50.52 50.64 36,985,008 -0.19(-0.38%)
Dec 17, 2015 51.38 51.45 50.81 50.83 27,241,888 -0.57(-1.11%)
Dec 16, 2015 51.19 51.50 50.98 51.40 48,014,340 +0.39(+0.76%)
Dec 15, 2015 50.81 51.22 50.78 51.01 57,070,656 +0.82(+1.64%)
Dec 14, 2015 50.56 50.63 49.80 50.19 60,507,900 -0.44(-0.87%)
Dec 11, 2015 51.28 51.28 50.06 50.63 85,176,592 -1.03(-2.00%)
Dec 10, 2015 51.75 51.94 51.57 51.66 22,312,542 -0.22(-0.42%)
Dec 09, 2015 51.61 52.02 51.61 51.88 26,234,484 +0.27(+0.52%)
Dec 08, 2015 51.85 51.97 51.55 51.61 39,576,368 -0.65(-1.24%)
Dec 07, 2015 52.42 52.53 52.22 52.26 18,830,866 -0.37(-0.70%)
Dec 04, 2015 52.72 52.80 52.53 52.63 22,031,606 -0.12(-0.23%)
Dec 03, 2015 52.80 52.93 52.67 52.75 24,014,136 -0.14(-0.26%)
Dec 02, 2015 52.96 53.12 52.87 52.89 18,644,562 -0.11(-0.20%)
Dec 01, 2015 52.75 53.03 52.73 53.00 15,468,771 +0.37(+0.71%)
Nov 30, 2015 52.66 52.69 52.59 52.63 8,452,870 -0.03(-0.06%)
Nov 27, 2015 52.61 52.69 52.56 52.66 3,566,412 +0.08(+0.16%)
Nov 25, 2015 52.49 52.58 52.58 52.58 11,255,956 +0.06(+0.11%)
Nov 24, 2015 52.37 52.54 52.32 52.52 15,039,576 +0.07(+0.13%)
Nov 23, 2015 52.43 52.52 52.40 52.45 8,109,758 -0.04(-0.08%)
Nov 20, 2015 52.52 52.73 52.47 52.49 15,408,276 -0.01(-0.02%)
Nov 19, 2015 52.80 52.90 52.50 52.51 14,879,003 -0.48(-0.90%)
Nov 18, 2015 52.85 53.01 52.85 52.98 11,802,802 +0.10(+0.19%)
Nov 17, 2015 52.97 53.06 52.83 52.88 14,371,075 +0.04(+0.07%)
Nov 16, 2015 52.54 52.87 52.47 52.84 12,985,060 +0.25(+0.47%)
Nov 13, 2015 52.77 52.82 52.59 52.59 11,816,817 -0.15(-0.29%)
Nov 12, 2015 52.89 53.03 52.73 52.75 18,259,778 -0.35(-0.67%)
Nov 11, 2015 53.25 53.28 53.07 53.10 6,223,900 -0.13(-0.24%)
Nov 10, 2015 53.29 53.35 53.15 53.23 15,265,143 -0.12(-0.23%)
Nov 09, 2015 53.46 53.50 53.31 53.35 15,982,998 -0.22(-0.41%)
Nov 06, 2015 53.62 53.67 53.44 53.57 12,952,782 -0.26(-0.48%)
Nov 05, 2015 54.02 54.08 53.82 53.83 13,460,733 -0.21(-0.39%)
Nov 04, 2015 54.22 54.22 54.01 54.04 9,598,309 -0.16(-0.29%)
Nov 03, 2015 54.09 54.23 54.09 54.20 9,269,431 +0.06(+0.11%)
Nov 02, 2015 53.98 54.17 53.94 54.14 8,641,855 +0.17(+0.31%)
Oct 30, 2015 53.95 54.09 53.86 53.97 13,956,642 +0.06(+0.12%)
Oct 29, 2015 53.90 54.04 53.88 53.91 9,614,782 -0.14(-0.26%)
Oct 28, 2015 53.90 54.06 53.80 54.05 13,693,288 +0.14(+0.27%)
Oct 27, 2015 54.04 54.04 53.83 53.90 8,855,806 -0.18(-0.33%)
Oct 26, 2015 54.20 54.21 54.04 54.08 14,830,249 -0.06(-0.10%)
Oct 23, 2015 54.18 54.30 53.98 54.14 20,930,226 +0.19(+0.35%)
Oct 22, 2015 53.98 54.04 53.87 53.95 18,716,038 +0.02(+0.04%)
Oct 21, 2015 54.02 54.10 53.78 53.93 22,722,570 -0.06(-0.11%)
Oct 20, 2015 53.85 54.05 53.80 53.99 16,321,544 +0.05(+0.09%)
Oct 19, 2015 53.71 53.97 53.66 53.94 16,404,333 +0.15(+0.27%)
Oct 16, 2015 53.56 53.80 53.54 53.79 9,477,945 +0.25(+0.46%)
Oct 15, 2015 53.50 53.58 53.37 53.54 12,761,387 +0.13(+0.24%)
Oct 14, 2015 53.46 53.58 53.38 53.42 12,284,026 -0.04(-0.07%)
Oct 13, 2015 53.48 53.58 53.38 53.46 12,322,839 -0.13(-0.24%)
Oct 12, 2015 53.73 53.77 53.51 53.58 6,130,855 -0.10(-0.19%)
Oct 09, 2015 53.76 53.99 53.60 53.68 15,696,666 +0.01(+0.01%)
Oct 08, 2015 53.37 53.70 53.27 53.68 15,009,059 +0.22(+0.41%)
Oct 07, 2015 53.20 53.51 53.11 53.46 28,538,730 +0.54(+1.03%)
Oct 06, 2015 52.65 52.97 52.58 52.91 22,173,322 +0.29(+0.55%)
Oct 05, 2015 52.27 52.65 52.23 52.62 21,452,968 +0.62(+1.20%)
Oct 02, 2015 51.65 52.02 51.51 52.00 22,291,314 +0.05(+0.10%)
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.