Skip to main content

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

77.73 -0.17 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 52.32 52.41 52.30 52.36 6,864,644 -0.02(-0.04%)
Feb 27, 2013 52.25 52.42 52.20 52.38 6,612,563 +0.09(+0.17%)
Feb 26, 2013 52.13 52.29 52.04 52.29 7,320,171 +0.09(+0.18%)
Feb 22, 2013 52.13 52.20 52.06 52.20 6,047,860 +0.13(+0.25%)
Feb 21, 2013 52.01 52.11 51.95 52.07 12,905,674 +0.06(+0.11%)
Feb 20, 2013 52.10 52.18 52.00 52.01 6,879,606 -0.05(-0.10%)
Feb 19, 2013 52.06 52.11 52.01 52.06 5,521,777 +0.05(+0.10%)
Feb 15, 2013 52.03 52.15 51.92 52.01 4,459,752 +0.01(+0.01%)
Feb 14, 2013 51.92 52.08 51.92 52.01 4,906,583 -0.02(-0.04%)
Feb 13, 2013 52.01 52.04 51.87 52.03 6,595,618 +0.08(+0.15%)
Feb 12, 2013 51.73 51.98 51.73 51.95 6,269,488 +0.18(+0.34%)
Feb 11, 2013 51.72 51.82 51.70 51.77 5,650,627 -0.01(-0.01%)
Feb 08, 2013 51.73 51.83 51.73 51.78 5,784,182 +0.01(+0.02%)
Feb 07, 2013 51.84 51.85 51.67 51.77 7,312,630 -0.10(-0.19%)
Feb 06, 2013 51.87 51.94 51.81 51.87 5,119,812 +0.04(+0.08%)
Feb 04, 2013 51.94 52.00 51.78 51.83 6,965,234 -0.22(-0.42%)
Feb 01, 2013 52.08 52.20 52.03 52.05 10,261,279 +0.17(+0.33%)
Jan 31, 2013 52.02 52.12 51.85 51.87 10,768,877 -0.16(-0.31%)
Jan 30, 2013 52.30 52.34 51.99 52.03 11,910,027 -0.38(-0.72%)
Jan 29, 2013 52.45 52.47 52.35 52.41 2,734,327 -0.09(-0.17%)
Jan 28, 2013 52.48 52.52 52.44 52.50 4,209,172 -0.03(-0.05%)
Jan 25, 2013 52.59 52.59 52.49 52.53 4,559,570 -0.02(-0.03%)
Jan 24, 2013 52.48 52.57 52.44 52.54 5,733,857 +0.12(+0.22%)
Jan 23, 2013 52.45 52.49 52.42 52.43 4,023,002 -0.06(-0.12%)
Jan 22, 2013 52.45 52.54 52.35 52.49 4,144,444 +0.03(+0.06%)
Jan 18, 2013 52.35 52.45 52.32 52.45 5,122,407 +0.07(+0.14%)
Jan 17, 2013 52.29 52.39 52.23 52.38 10,940,795 +0.19(+0.36%)
Jan 16, 2013 52.21 52.28 52.15 52.19 5,909,620 -0.09(-0.17%)
Jan 15, 2013 52.18 52.29 52.15 52.28 3,856,976 +0.01(+0.02%)
Jan 14, 2013 52.30 52.32 52.18 52.27 3,940,795 -0.07(-0.14%)
Jan 11, 2013 52.22 52.34 52.17 52.34 3,580,092 +0.09(+0.18%)
Jan 10, 2013 52.24 52.27 52.17 52.25 3,041,340 +0.09(+0.17%)
Jan 09, 2013 52.19 52.19 52.06 52.16 3,943,533 +0.10(+0.19%)
Jan 08, 2013 52.11 52.12 52.02 52.06 3,934,766 -0.04(-0.07%)
Jan 07, 2013 52.07 52.11 51.96 52.10 7,470,944 +0.04(+0.09%)
Jan 04, 2013 52.04 52.10 51.96 52.06 5,359,407 +0.03(+0.06%)
Jan 03, 2013 52.10 52.22 51.99 52.02 7,133,889 -0.16(-0.31%)
Jan 02, 2013 52.07 52.18 51.70 52.18 7,178,213 +0.49(+0.94%)
Dec 31, 2012 51.49 51.72 51.46 51.70 5,260,117 +0.22(+0.43%)
Dec 28, 2012 51.51 51.63 51.42 51.47 4,380,775 -0.14(-0.27%)
Dec 27, 2012 51.53 51.61 51.44 51.61 4,212,034 +0.11(+0.20%)
Dec 26, 2012 51.50 51.58 51.39 51.51 4,076,084 +0.12(+0.24%)
Dec 24, 2012 51.46 51.53 51.33 51.38 2,217,546 -0.19(-0.36%)
Dec 21, 2012 51.47 51.60 51.47 51.57 5,787,914 -0.15(-0.29%)
Dec 20, 2012 51.55 51.72 51.55 51.72 5,793,860 +0.18(+0.35%)
Dec 19, 2012 51.63 51.63 51.54 51.54 4,659,468 -0.06(-0.11%)
Dec 18, 2012 51.65 51.67 51.54 51.59 6,190,730 +0.03(+0.05%)
Dec 17, 2012 51.40 51.61 51.40 51.56 3,986,139 +0.20(+0.39%)
Dec 14, 2012 51.42 51.50 51.37 51.37 4,977,210 -0.04(-0.08%)
Dec 13, 2012 51.55 51.66 51.39 51.41 8,892,144 -0.18(-0.35%)
Dec 12, 2012 51.53 51.66 51.47 51.59 6,001,421 +0.15(+0.30%)
Dec 11, 2012 51.52 51.61 51.42 51.43 5,821,297 +0.05(+0.10%)
Dec 10, 2012 51.33 51.44 51.32 51.38 3,886,595 +0.04(+0.09%)
Dec 07, 2012 51.47 51.50 51.31 51.34 4,165,606 -0.08(-0.15%)
Dec 06, 2012 51.31 51.44 51.31 51.42 4,105,823 +0.09(+0.18%)
Dec 05, 2012 51.37 51.39 51.14 51.32 8,316,590 +0.08(+0.16%)
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.