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

73.01 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 94.82 95.02 94.72 94.93 3,919,250 +0.10(+0.11%)
Feb 27, 2014 94.65 94.84 94.65 94.83 4,377,266 +0.18(+0.19%)
Feb 26, 2014 94.57 94.65 94.50 94.65 2,722,066 +0.16(+0.17%)
Feb 25, 2014 94.40 94.52 94.38 94.49 2,979,123 +0.11(+0.12%)
Feb 24, 2014 94.29 94.44 94.17 94.38 3,536,970 +0.21(+0.22%)
Feb 21, 2014 94.10 94.23 94.10 94.17 2,574,594 +0.08(+0.09%)
Feb 20, 2014 93.89 94.09 93.87 94.09 3,756,889 +0.29(+0.31%)
Feb 19, 2014 94.11 94.19 93.78 93.80 7,270,050 -0.24(-0.26%)
Feb 18, 2014 93.82 94.09 93.82 94.04 3,734,571 +0.13(+0.14%)
Feb 14, 2014 93.70 93.91 93.91 93.91 2,158,700 +0.15(+0.16%)
Feb 13, 2014 93.44 93.78 93.44 93.76 3,076,775 +0.27(+0.29%)
Feb 12, 2014 93.67 93.72 93.46 93.49 2,432,128 -0.15(-0.16%)
Feb 11, 2014 93.53 93.75 93.44 93.64 3,844,080 +0.16(+0.17%)
Feb 10, 2014 93.42 93.54 93.31 93.48 5,177,936 +0.06(+0.06%)
Feb 07, 2014 93.06 93.42 93.06 93.42 5,315,400 +0.47(+0.51%)
Feb 06, 2014 92.78 92.97 92.66 92.95 3,425,746 +0.33(+0.36%)
Feb 05, 2014 92.62 92.70 92.53 92.62 3,893,013 +0.00(+0.00%)
Feb 04, 2014 92.75 92.80 92.58 92.62 5,246,601 +0.11(+0.12%)
Feb 03, 2014 93.02 93.02 92.30 92.51 16,150,569 -0.74(-0.79%)
Jan 31, 2014 93.13 93.37 93.12 93.25 7,756,879 -0.03(-0.03%)
Jan 30, 2014 93.30 93.43 93.21 93.28 3,938,238 +0.16(+0.17%)
Jan 29, 2014 93.25 93.26 93.10 93.12 5,781,717 -0.28(-0.30%)
Jan 28, 2014 93.11 93.48 93.04 93.40 5,393,039 +0.41(+0.44%)
Jan 27, 2014 93.15 93.22 92.95 92.99 5,482,921 -0.03(-0.03%)
Jan 24, 2014 93.46 93.47 92.99 93.02 7,588,881 -0.62(-0.66%)
Jan 23, 2014 93.78 93.81 93.58 93.64 4,989,461 -0.12(-0.13%)
Jan 22, 2014 93.93 93.94 93.73 93.76 3,235,422 -0.14(-0.15%)
Jan 21, 2014 93.90 93.95 93.82 93.90 2,055,909 +0.12(+0.13%)
Jan 17, 2014 93.83 93.78 93.78 93.78 2,192,300 +0.02(+0.02%)
Jan 16, 2014 93.79 93.83 93.73 93.76 1,269,275 -0.04(-0.04%)
Jan 15, 2014 93.61 93.80 93.61 93.80 1,797,412 +0.19(+0.20%)
Jan 14, 2014 93.48 93.68 93.48 93.61 2,634,786 +0.14(+0.15%)
Jan 13, 2014 93.55 93.61 93.41 93.47 4,716,635 -0.10(-0.11%)
Jan 10, 2014 93.41 93.57 93.35 93.57 2,423,904 +0.28(+0.30%)
Jan 09, 2014 93.25 93.30 93.19 93.29 3,036,559 +0.14(+0.15%)
Jan 08, 2014 93.21 93.28 93.12 93.15 4,540,399 -0.06(-0.06%)
Jan 07, 2014 93.23 93.31 93.16 93.21 3,953,014 +0.00(+0.00%)
Jan 06, 2014 93.15 93.23 93.06 93.21 2,622,653 +0.20(+0.22%)
Jan 03, 2014 92.99 93.11 92.94 93.01 1,903,263 -0.03(-0.03%)
Jan 02, 2014 92.86 93.05 92.71 93.04 7,412,505 +0.16(+0.17%)
Dec 31, 2013 92.85 92.88 92.88 92.88 2,413,400 +0.06(+0.06%)
Dec 30, 2013 92.77 92.87 92.67 92.82 1,888,607 +0.08(+0.09%)
Dec 27, 2013 92.78 92.78 92.65 92.74 1,357,316 -0.01(-0.01%)
Dec 26, 2013 92.61 92.77 92.61 92.75 1,577,434 -0.38(-0.41%)
Dec 24, 2013 93.10 93.21 93.10 93.13 1,281,609 -0.05(-0.05%)
Dec 23, 2013 93.09 93.33 93.01 93.18 5,521,490 +0.07(+0.08%)
Dec 20, 2013 93.05 93.11 92.93 93.11 12,743,939 +0.06(+0.06%)
Dec 19, 2013 93.00 93.09 92.91 93.05 5,775,544 -0.10(-0.11%)
Dec 18, 2013 93.00 93.28 92.75 93.15 4,893,305 +0.16(+0.17%)
Dec 17, 2013 92.99 93.08 92.88 92.99 2,799,879 +0.01(+0.01%)
Dec 16, 2013 92.87 93.04 92.87 92.98 3,108,445 +0.08(+0.09%)
Dec 13, 2013 92.86 92.97 92.79 92.90 3,523,217 +0.15(+0.16%)
Dec 12, 2013 92.93 93.01 92.75 92.75 4,268,037 -0.17(-0.18%)
Dec 11, 2013 93.20 93.20 92.79 92.92 3,586,732 -0.28(-0.30%)
Dec 10, 2013 93.20 93.24 93.09 93.20 1,472,343 +0.00(+0.00%)
Dec 09, 2013 93.05 93.25 92.90 93.20 4,312,958 +0.34(+0.37%)
Dec 06, 2013 92.83 92.98 92.65 92.86 2,487,915 +0.26(+0.28%)
Dec 05, 2013 92.68 92.76 92.54 92.60 5,354,723 -0.07(-0.08%)
Dec 04, 2013 92.75 92.87 92.54 92.67 3,076,093 -0.24(-0.26%)
Dec 03, 2013 92.86 93.00 92.76 92.91 2,706,299 -0.09(-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.