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, 2014 56.09 56.21 56.03 56.16 6,625,359 +0.06(+0.11%)
Feb 27, 2014 55.99 56.10 55.99 56.10 7,399,620 +0.11(+0.19%)
Feb 26, 2014 55.94 55.99 55.90 55.99 4,601,560 +0.09(+0.17%)
Feb 25, 2014 55.84 55.91 55.83 55.90 5,036,106 +0.07(+0.12%)
Feb 24, 2014 55.78 55.87 55.71 55.83 5,979,128 +0.12(+0.22%)
Feb 21, 2014 55.67 55.74 55.67 55.71 4,352,264 +0.05(+0.08%)
Feb 20, 2014 55.54 55.66 55.53 55.66 6,350,894 +0.17(+0.31%)
Feb 19, 2014 55.67 55.72 55.48 55.49 12,289,774 -0.14(-0.26%)
Feb 18, 2014 55.50 55.66 55.50 55.63 6,313,166 +0.08(+0.14%)
Feb 14, 2014 55.43 55.55 55.55 55.55 3,649,209 +0.09(+0.16%)
Feb 13, 2014 55.27 55.48 55.27 55.46 5,201,184 +0.16(+0.29%)
Feb 12, 2014 55.41 55.44 55.29 55.30 4,111,430 -0.09(-0.16%)
Feb 11, 2014 55.33 55.46 55.27 55.39 6,498,287 +0.09(+0.17%)
Feb 10, 2014 55.26 55.33 55.20 55.30 8,753,126 +0.04(+0.06%)
Feb 07, 2014 55.05 55.26 55.05 55.26 8,985,504 +0.28(+0.51%)
Feb 06, 2014 54.88 55.00 54.81 54.98 5,791,108 +0.20(+0.36%)
Feb 05, 2014 54.79 54.84 54.74 54.79 6,581,007 +0.00(+0.00%)
Feb 04, 2014 54.87 54.90 54.77 54.79 8,869,202 +0.07(+0.12%)
Feb 03, 2014 55.03 55.03 54.60 54.72 27,301,990 -0.16(-0.30%)
Jan 31, 2014 54.82 54.96 54.81 54.89 13,177,962 -0.02(-0.03%)
Jan 30, 2014 54.92 55.00 54.87 54.91 6,690,571 +0.09(+0.17%)
Jan 29, 2014 54.89 54.90 54.80 54.81 9,822,410 -0.16(-0.30%)
Jan 28, 2014 54.81 55.02 54.77 54.98 9,162,095 +0.24(+0.44%)
Jan 27, 2014 54.83 54.87 54.71 54.74 9,314,793 -0.02(-0.03%)
Jan 24, 2014 55.01 55.02 54.74 54.75 12,892,555 -0.36(-0.66%)
Jan 23, 2014 55.20 55.22 55.08 55.12 8,476,467 -0.07(-0.13%)
Jan 22, 2014 55.29 55.30 55.17 55.19 5,496,575 -0.08(-0.15%)
Jan 21, 2014 55.27 55.30 55.22 55.27 3,492,731 +0.07(+0.13%)
Jan 17, 2014 55.23 55.20 55.20 55.20 3,724,442 +0.01(+0.02%)
Jan 16, 2014 55.21 55.23 55.17 55.19 2,156,338 -0.02(-0.04%)
Jan 15, 2014 55.10 55.21 55.10 55.21 3,053,577 +0.11(+0.20%)
Jan 14, 2014 55.02 55.14 55.02 55.10 4,476,170 +0.08(+0.15%)
Jan 13, 2014 55.07 55.10 54.98 55.02 8,012,970 -0.06(-0.11%)
Jan 10, 2014 54.98 55.08 54.95 55.08 4,117,908 +0.16(+0.30%)
Jan 09, 2014 54.89 54.92 54.85 54.91 5,158,732 +0.08(+0.15%)
Jan 08, 2014 54.87 54.91 54.81 54.83 7,713,567 -0.04(-0.06%)
Jan 07, 2014 54.88 54.92 54.84 54.87 6,715,674 +0.00(+0.00%)
Jan 06, 2014 54.83 54.88 54.78 54.87 4,455,557 +0.12(+0.21%)
Jan 03, 2014 54.74 54.81 54.71 54.75 3,233,404 -0.02(-0.03%)
Jan 02, 2014 54.66 54.77 54.57 54.77 12,592,914 +0.09(+0.17%)
Dec 31, 2013 54.65 54.67 54.67 54.67 4,100,063 +0.04(+0.06%)
Dec 30, 2013 54.61 54.67 54.55 54.64 3,208,505 +0.05(+0.09%)
Dec 27, 2013 54.61 54.61 54.54 54.59 2,305,909 -0.01(-0.01%)
Dec 26, 2013 54.51 54.61 54.51 54.59 2,679,862 +0.05(+0.09%)
Dec 24, 2013 54.53 54.59 54.53 54.54 2,188,272 -0.03(-0.05%)
Dec 23, 2013 54.52 54.66 54.47 54.57 9,427,619 +0.04(+0.08%)
Dec 20, 2013 54.50 54.53 54.43 54.53 21,759,526 +0.04(+0.06%)
Dec 19, 2013 54.47 54.52 54.41 54.50 9,861,401 -0.06(-0.11%)
Dec 18, 2013 54.47 54.63 54.32 54.56 8,355,030 +0.09(+0.17%)
Dec 17, 2013 54.46 54.51 54.40 54.46 4,780,628 +0.01(+0.01%)
Dec 16, 2013 54.39 54.49 54.39 54.46 5,307,487 +0.05(+0.09%)
Dec 13, 2013 54.39 54.45 54.34 54.41 6,015,685 +0.09(+0.16%)
Dec 12, 2013 54.43 54.47 54.32 54.32 7,287,422 -0.10(-0.18%)
Dec 11, 2013 54.58 54.58 54.34 54.42 6,124,134 -0.16(-0.30%)
Dec 10, 2013 54.58 54.61 54.52 54.58 2,513,939 +0.00(+0.00%)
Dec 09, 2013 54.50 54.61 54.41 54.58 7,364,122 +0.20(+0.37%)
Dec 06, 2013 54.37 54.46 54.26 54.39 4,247,968 +0.15(+0.28%)
Dec 05, 2013 54.28 54.33 54.20 54.23 9,142,874 -0.04(-0.08%)
Dec 04, 2013 54.32 54.39 54.20 54.27 5,252,248 -0.14(-0.26%)
Dec 03, 2013 54.39 54.47 54.33 54.41 4,620,846 -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.