Skip to main content

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

76.16 -0.23 (-0.30%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 32.18 32.38 31.70 31.82 0 -0.49(-1.51%)
Feb 26, 2009 33.00 33.06 32.00 32.30 1,274,898 -0.65(-1.98%)
Feb 25, 2009 33.19 33.19 32.74 32.96 1,199,608 -0.16(-0.49%)
Feb 24, 2009 32.79 33.35 32.64 33.12 1,368,111 +0.46(+1.42%)
Feb 23, 2009 33.51 33.92 32.29 32.65 1,869,402 -0.84(-2.51%)
Feb 20, 2009 33.21 33.67 32.89 33.50 1,368,884 -0.50(-1.46%)
Feb 19, 2009 33.98 34.22 33.84 33.99 814,406 +0.17(+0.50%)
Feb 18, 2009 34.21 34.29 32.88 33.82 2,990,017 -0.20(-0.60%)
Feb 17, 2009 34.91 34.93 33.87 34.03 3,214,998 -0.89(-2.55%)
Feb 13, 2009 34.85 34.91 34.58 34.91 632,038 +0.14(+0.39%)
Feb 12, 2009 34.58 34.78 34.46 34.78 1,076,265 -0.11(-0.31%)
Feb 11, 2009 35.13 35.17 34.82 34.89 1,251,379 -0.08(-0.23%)
Feb 10, 2009 35.27 35.28 34.78 34.97 1,756,475 -0.23(-0.66%)
Feb 09, 2009 34.87 35.29 34.80 35.20 1,757,147 +0.27(+0.77%)
Feb 06, 2009 34.49 34.93 34.35 34.93 1,756,103 +0.69(+2.02%)
Feb 05, 2009 34.69 34.90 34.08 34.24 1,768,208 -0.28(-0.82%)
Feb 04, 2009 34.76 34.81 34.46 34.52 1,884,331 -0.03(-0.08%)
Feb 03, 2009 34.76 34.78 34.30 34.55 1,357,086 +0.06(+0.18%)
Feb 02, 2009 34.95 35.11 34.25 34.49 2,193,718 -1.11(-3.11%)
Jan 30, 2009 35.76 35.76 35.30 35.60 0 +0.16(+0.45%)
Jan 29, 2009 35.93 36.13 35.26 35.44 1,448,199 -0.90(-2.49%)
Jan 28, 2009 35.45 36.37 35.37 36.34 3,274,822 +1.24(+3.55%)
Jan 27, 2009 35.09 35.22 34.81 35.09 1,348,305 +0.32(+0.93%)
Jan 26, 2009 34.91 35.12 34.57 34.77 1,212,293 +0.09(+0.26%)
Jan 23, 2009 34.92 35.17 34.25 34.68 3,288,979 -0.56(-1.60%)
Jan 22, 2009 35.42 35.42 34.90 35.25 961,106 -0.09(-0.27%)
Jan 21, 2009 35.40 35.50 34.86 35.34 1,129,091 +0.00(+0.01%)
Jan 20, 2009 35.49 35.73 35.02 35.34 1,149,862 -0.62(-1.71%)
Jan 16, 2009 35.60 36.01 34.91 35.95 1,214,905 +0.29(+0.81%)
Jan 15, 2009 35.53 35.73 35.26 35.66 2,372,542 -0.14(-0.40%)
Jan 14, 2009 35.74 36.05 34.86 35.80 2,126,306 -0.46(-1.28%)
Jan 13, 2009 36.81 36.81 35.87 36.27 1,296,746 -0.13(-0.37%)
Jan 12, 2009 37.37 37.42 36.06 36.40 1,834,003 -0.81(-2.17%)
Jan 09, 2009 37.31 37.31 36.69 37.21 1,747,145 +0.54(+1.47%)
Jan 08, 2009 37.05 37.05 36.36 36.67 2,054,723 -0.54(-1.45%)
Jan 07, 2009 37.82 38.02 36.78 37.21 3,694,923 -0.68(-1.81%)
Jan 06, 2009 37.94 38.14 37.62 37.90 4,791,675 +0.32(+0.84%)
Jan 05, 2009 35.68 40.45 35.66 37.58 4,031,700 +1.73(+4.83%)
Jan 02, 2009 35.76 36.17 35.76 35.85 0 -0.11(-0.32%)
Jan 01, 2009 35.74 36.03 35.52 35.96 0 +0.00(+0.00%)
Dec 31, 2008 35.74 36.03 35.52 35.96 1,495,079 +0.23(+0.65%)
Dec 30, 2008 36.03 36.03 35.39 35.73 1,120,338 +0.11(+0.31%)
Dec 29, 2008 35.60 35.86 35.25 35.62 2,155,976 -0.01(-0.03%)
Dec 26, 2008 35.00 35.64 34.55 35.63 2,729,099 +0.67(+1.91%)
Dec 24, 2008 35.33 35.72 34.76 34.96 1,664,795 -0.56(-1.57%)
Dec 23, 2008 35.19 35.62 34.92 35.52 2,579,480 +0.51(+1.46%)
Dec 22, 2008 33.75 35.18 33.50 35.01 3,729,892 +1.35(+4.01%)
Dec 19, 2008 33.59 33.71 33.18 33.66 2,482,774 -0.23(-0.67%)
Dec 18, 2008 32.51 34.28 32.21 33.89 4,512,234 +1.86(+5.81%)
Dec 17, 2008 31.40 32.22 31.04 32.03 3,552,332 +0.80(+2.55%)
Dec 16, 2008 30.67 31.24 30.56 31.23 1,106,901 +0.57(+1.87%)
Dec 15, 2008 30.48 31.05 30.48 30.66 1,292,032 -0.16(-0.53%)
Dec 12, 2008 30.44 30.89 30.30 30.82 676,214 +0.42(+1.38%)
Dec 11, 2008 30.53 30.75 30.40 30.40 1,932,899 -0.24(-0.77%)
Dec 10, 2008 30.78 30.81 30.28 30.64 801,210 -0.02(-0.08%)
Dec 09, 2008 30.85 30.91 30.52 30.66 1,335,257 -0.23(-0.75%)
Dec 08, 2008 30.54 30.93 30.18 30.89 1,487,275 +0.35(+1.16%)
Dec 05, 2008 30.34 30.54 30.04 30.54 1,026,206 +0.01(+0.05%)
Dec 04, 2008 30.71 30.75 30.36 30.52 452,650 -0.18(-0.59%)
Dec 03, 2008 30.66 30.72 30.47 30.70 523,624 +0.00(+0.02%)
Dec 02, 2008 30.88 30.88 30.40 30.70 1,060,385 +0.33(+1.07%)
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.