Skip to main content

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

77.89 -0.01 (-0.01%)
Streaming Delayed Price Updated: 9:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 38.56 38.77 38.52 38.75 1,569,798 +0.26(+0.67%)
Feb 25, 2010 38.35 38.52 38.23 38.49 1,132,399 +0.00(+0.01%)
Feb 24, 2010 38.48 38.66 38.38 38.49 2,355,178 +0.15(+0.38%)
Feb 23, 2010 38.68 38.72 38.21 38.34 2,283,074 -0.28(-0.73%)
Feb 22, 2010 38.62 38.70 38.55 38.62 3,590,559 +0.05(+0.13%)
Feb 19, 2010 38.39 38.58 38.36 38.57 3,341,919 +0.26(+0.67%)
Feb 18, 2010 38.00 38.40 38.00 38.31 2,594,749 +0.36(+0.95%)
Feb 17, 2010 37.86 37.99 37.84 37.95 3,149,704 +0.29(+0.77%)
Feb 16, 2010 37.19 37.79 37.19 37.66 2,387,417 +0.37(+0.99%)
Feb 12, 2010 37.32 37.30 37.30 37.30 1,671,661 -0.02(-0.06%)
Feb 11, 2010 37.30 37.53 37.07 37.32 2,604,127 +0.15(+0.40%)
Feb 10, 2010 37.65 37.75 37.16 37.17 3,291,583 -0.51(-1.34%)
Feb 09, 2010 37.72 37.81 37.54 37.67 1,920,555 +0.08(+0.20%)
Feb 08, 2010 37.70 37.84 37.51 37.60 2,704,884 -0.16(-0.44%)
Feb 05, 2010 37.93 37.93 37.09 37.76 7,338,080 -0.22(-0.59%)
Feb 04, 2010 38.36 38.38 37.95 37.98 3,965,073 -0.55(-1.42%)
Feb 03, 2010 38.41 38.55 38.33 38.53 1,442,238 +0.20(+0.51%)
Feb 02, 2010 38.35 38.50 38.23 38.34 2,786,098 +0.12(+0.30%)
Feb 01, 2010 38.21 38.35 38.07 38.22 2,080,077 +0.18(+0.48%)
Jan 29, 2010 38.50 38.50 38.03 38.04 3,076,217 -0.19(-0.51%)
Jan 28, 2010 38.43 38.48 38.18 38.23 1,889,862 -0.16(-0.43%)
Jan 27, 2010 38.36 38.56 38.34 38.39 1,986,969 +0.01(+0.03%)
Jan 26, 2010 38.46 38.57 38.33 38.38 1,305,626 +0.05(+0.13%)
Jan 25, 2010 38.48 38.57 38.27 38.33 1,612,336 +0.06(+0.15%)
Jan 22, 2010 38.81 38.84 38.20 38.28 3,160,937 -0.37(-0.95%)
Jan 21, 2010 39.33 39.33 38.64 38.64 3,211,809 -0.61(-1.56%)
Jan 20, 2010 39.33 39.35 39.20 39.25 1,334,002 -0.06(-0.14%)
Jan 19, 2010 39.26 39.35 39.25 39.31 1,806,554 +0.02(+0.04%)
Jan 15, 2010 39.49 39.29 39.29 39.29 1,893,628 -0.16(-0.40%)
Jan 14, 2010 39.45 39.47 39.35 39.45 894,387 +0.04(+0.11%)
Jan 13, 2010 39.30 39.44 39.30 39.41 1,969,645 +0.09(+0.22%)
Jan 12, 2010 39.48 39.83 39.28 39.32 2,570,421 -0.20(-0.51%)
Jan 11, 2010 39.48 39.57 39.47 39.52 2,030,713 -0.04(-0.09%)
Jan 08, 2010 39.51 39.62 39.48 39.56 1,612,680 +0.06(+0.16%)
Jan 07, 2010 39.43 39.54 39.31 39.50 2,167,062 +0.16(+0.40%)
Jan 06, 2010 39.28 39.38 39.26 39.34 1,622,494 +0.10(+0.26%)
Jan 05, 2010 39.15 39.29 39.00 39.24 1,661,496 +0.19(+0.47%)
Jan 04, 2010 38.82 39.05 38.82 39.05 2,985,106 +0.30(+0.79%)
Dec 31, 2009 38.75 38.75 38.75 38.75 784,383 +0.06(+0.16%)
Dec 30, 2009 38.60 38.72 38.57 38.69 955,714 +0.16(+0.42%)
Dec 29, 2009 38.75 38.77 38.51 38.52 1,121,219 -0.46(-1.19%)
Dec 28, 2009 39.14 39.17 38.93 38.99 1,206,764 -0.11(-0.29%)
Dec 24, 2009 38.99 39.16 38.95 39.10 427,792 +0.15(+0.37%)
Dec 23, 2009 38.88 39.02 38.87 38.95 997,678 +0.09(+0.24%)
Dec 22, 2009 38.82 38.87 38.76 38.86 980,447 +0.08(+0.22%)
Dec 21, 2009 38.73 38.79 38.66 38.78 1,466,096 +0.11(+0.30%)
Dec 18, 2009 38.72 38.74 38.65 38.66 638,372 -0.02(-0.06%)
Dec 17, 2009 38.64 38.72 38.59 38.69 793,693 -0.02(-0.06%)
Dec 16, 2009 38.71 38.73 38.51 38.71 1,407,949 +0.09(+0.23%)
Dec 15, 2009 38.64 38.69 38.49 38.62 946,644 -0.04(-0.10%)
Dec 14, 2009 38.51 38.71 38.50 38.66 2,567,714 +0.31(+0.81%)
Dec 11, 2009 38.38 38.40 38.31 38.35 1,007,127 +0.02(+0.06%)
Dec 10, 2009 38.21 38.33 38.20 38.33 909,007 +0.19(+0.50%)
Dec 09, 2009 38.16 38.21 38.13 38.14 809,200 +0.00(+0.00%)
Dec 08, 2009 38.09 38.16 38.02 38.14 813,852 +0.04(+0.12%)
Dec 07, 2009 38.09 38.13 38.01 38.09 900,283 +0.05(+0.13%)
Dec 04, 2009 38.03 38.18 38.03 38.05 1,205,860 +0.15(+0.41%)
Dec 03, 2009 37.90 38.05 37.87 37.89 1,109,829 +0.05(+0.13%)
Dec 02, 2009 37.80 37.92 37.76 37.84 1,218,172 +0.04(+0.11%)
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.