Skip to main content

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

75.85 -0.32 (-0.42%)
Official Closing Price Updated: 8:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 47.54 47.74 47.46 47.72 7,838,363 +0.24(+0.50%)
Feb 25, 2011 47.37 47.51 47.35 47.49 3,703,802 +0.14(+0.31%)
Feb 24, 2011 47.39 47.42 47.32 47.34 1,661,557 +0.04(+0.08%)
Feb 23, 2011 47.28 47.38 47.25 47.31 2,059,624 +0.05(+0.10%)
Feb 22, 2011 47.56 47.59 47.25 47.26 2,530,400 -0.39(-0.82%)
Feb 18, 2011 47.56 47.66 47.52 47.65 1,686,758 +0.14(+0.30%)
Feb 17, 2011 47.47 47.52 47.45 47.51 1,276,858 +0.11(+0.23%)
Feb 16, 2011 47.47 47.51 47.40 47.40 2,670,989 +0.02(+0.03%)
Feb 15, 2011 47.50 47.50 47.35 47.38 2,149,546 -0.09(-0.20%)
Feb 14, 2011 47.39 47.48 47.39 47.48 1,279,147 +0.04(+0.08%)
Feb 11, 2011 47.40 47.44 47.28 47.44 1,137,159 +0.12(+0.25%)
Feb 10, 2011 47.26 47.42 47.21 47.32 1,554,067 +0.05(+0.11%)
Feb 09, 2011 47.54 47.54 47.27 47.27 1,815,797 -0.27(-0.56%)
Feb 08, 2011 47.53 47.55 47.47 47.54 5,102,187 +0.05(+0.11%)
Feb 07, 2011 47.47 47.49 47.36 47.49 4,381,504 +0.09(+0.19%)
Feb 04, 2011 47.31 47.41 47.22 47.40 3,232,034 +0.21(+0.44%)
Feb 03, 2011 47.20 47.24 47.09 47.19 2,404,859 +0.00(+0.00%)
Feb 02, 2011 47.20 47.21 47.14 47.19 1,066,636 +0.05(+0.11%)
Feb 01, 2011 47.11 47.18 47.06 47.14 1,830,729 +0.09(+0.20%)
Jan 31, 2011 46.92 47.05 46.83 47.05 2,308,029 +0.25(+0.54%)
Jan 28, 2011 47.10 47.11 46.79 46.80 3,930,742 -0.28(-0.60%)
Jan 27, 2011 47.04 47.08 47.00 47.08 1,325,270 +0.06(+0.13%)
Jan 26, 2011 46.98 47.02 46.92 47.02 1,922,451 +0.10(+0.21%)
Jan 25, 2011 46.87 46.92 46.82 46.92 1,338,935 +0.07(+0.15%)
Jan 24, 2011 46.80 46.88 46.80 46.85 1,360,133 +0.07(+0.14%)
Jan 21, 2011 46.64 46.82 46.64 46.78 1,329,327 +0.19(+0.41%)
Jan 20, 2011 46.68 46.72 46.53 46.59 1,494,073 -0.09(-0.20%)
Jan 19, 2011 46.79 46.85 46.68 46.68 2,093,505 -0.14(-0.31%)
Jan 18, 2011 46.91 46.91 46.78 46.83 2,315,023 -0.01(-0.01%)
Jan 14, 2011 46.83 46.85 46.77 46.83 1,779,871 +0.08(+0.16%)
Jan 13, 2011 46.77 46.88 46.74 46.76 3,050,659 -0.01(-0.02%)
Jan 12, 2011 46.67 46.82 46.67 46.77 1,189,097 +0.10(+0.21%)
Jan 11, 2011 46.60 46.70 46.57 46.67 962,263 +0.18(+0.39%)
Jan 10, 2011 46.45 46.51 46.43 46.49 1,009,213 -0.04(-0.08%)
Jan 07, 2011 46.71 46.71 46.50 46.53 1,790,554 -0.18(-0.38%)
Jan 06, 2011 46.67 46.71 46.49 46.71 3,992,198 +0.06(+0.12%)
Jan 05, 2011 46.46 46.65 46.46 46.65 4,950,576 +0.12(+0.25%)
Jan 04, 2011 46.42 46.54 46.38 46.53 2,102,484 +0.21(+0.45%)
Jan 03, 2011 46.29 46.50 46.27 46.32 2,826,071 +0.04(+0.08%)
Dec 31, 2010 46.20 46.30 46.16 46.29 1,396,025 +0.08(+0.18%)
Dec 30, 2010 46.21 46.21 46.12 46.20 654,193 +0.05(+0.11%)
Dec 29, 2010 46.05 46.17 45.99 46.15 1,044,960 +0.15(+0.33%)
Dec 28, 2010 46.07 46.09 45.90 46.00 1,121,792 +0.03(+0.06%)
Dec 27, 2010 46.00 46.02 45.90 45.97 1,159,866 +0.04(+0.08%)
Dec 23, 2010 45.92 45.97 45.90 45.93 1,100,274 +0.05(+0.10%)
Dec 22, 2010 45.77 45.91 45.72 45.89 1,576,442 +0.13(+0.28%)
Dec 21, 2010 45.74 45.79 45.67 45.76 1,541,781 +0.10(+0.21%)
Dec 20, 2010 45.65 45.66 45.59 45.66 1,153,795 +0.08(+0.18%)
Dec 17, 2010 45.51 45.60 45.45 45.58 1,942,955 +0.07(+0.15%)
Dec 16, 2010 45.28 45.52 45.22 45.52 978,875 +0.17(+0.37%)
Dec 15, 2010 45.54 45.54 45.29 45.35 1,112,133 -0.18(-0.39%)
Dec 14, 2010 45.54 45.54 45.27 45.53 2,683,512 +0.22(+0.49%)
Dec 13, 2010 45.54 45.62 45.24 45.30 2,309,987 -0.23(-0.50%)
Dec 10, 2010 45.59 45.64 45.49 45.53 1,203,633 +0.02(+0.04%)
Dec 09, 2010 45.67 45.67 45.51 45.51 897,601 -0.10(-0.21%)
Dec 08, 2010 45.70 45.84 45.54 45.61 2,387,687 -0.15(-0.32%)
Dec 07, 2010 45.75 45.80 45.67 45.76 1,857,824 +0.24(+0.52%)
Dec 06, 2010 45.55 45.55 45.45 45.52 1,523,911 -0.03(-0.06%)
Dec 03, 2010 45.43 45.56 45.41 45.55 3,182,423 +0.08(+0.17%)
Dec 02, 2010 45.46 45.50 45.33 45.47 1,522,594 +0.03(+0.06%)
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.