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 27, 2009 30.00 30.19 29.55 29.66 0 -0.45(-1.51%)
Feb 26, 2009 30.77 30.82 29.83 30.12 1,367,361 -0.61(-1.98%)
Feb 25, 2009 30.95 30.95 30.52 30.73 1,286,610 -0.15(-0.49%)
Feb 24, 2009 30.57 31.10 30.44 30.88 1,467,333 +0.43(+1.42%)
Feb 23, 2009 31.24 31.62 30.11 30.45 2,004,981 -0.79(-2.51%)
Feb 20, 2009 30.96 31.39 30.67 31.23 1,468,163 -0.46(-1.46%)
Feb 19, 2009 31.68 31.91 31.55 31.69 873,471 +0.16(+0.50%)
Feb 18, 2009 31.90 31.97 30.66 31.54 3,206,869 -0.19(-0.60%)
Feb 17, 2009 32.55 32.57 31.58 31.72 3,448,166 -0.83(-2.55%)
Feb 13, 2009 32.50 32.55 32.25 32.55 677,877 +0.13(+0.39%)
Feb 12, 2009 32.24 32.43 32.13 32.43 1,154,322 -0.10(-0.31%)
Feb 11, 2009 32.75 32.79 32.47 32.53 1,342,136 -0.07(-0.23%)
Feb 10, 2009 32.88 32.89 32.43 32.60 1,883,864 -0.22(-0.66%)
Feb 09, 2009 32.51 32.90 32.45 32.82 1,884,585 +0.25(+0.77%)
Feb 06, 2009 32.16 32.57 32.02 32.57 1,883,465 +0.64(+2.02%)
Feb 05, 2009 32.35 32.54 31.77 31.92 1,896,448 -0.26(-0.82%)
Feb 04, 2009 32.41 32.45 32.13 32.19 2,020,992 -0.03(-0.08%)
Feb 03, 2009 32.41 32.43 31.98 32.21 1,455,509 +0.06(+0.18%)
Feb 02, 2009 32.59 32.73 31.94 32.16 2,352,818 -1.03(-3.11%)
Jan 30, 2009 33.34 33.34 32.91 33.19 0 +0.15(+0.45%)
Jan 29, 2009 33.50 33.68 32.87 33.04 1,553,230 -0.84(-2.49%)
Jan 28, 2009 33.06 33.91 32.98 33.88 3,512,329 +1.16(+3.55%)
Jan 27, 2009 32.72 32.84 32.45 32.72 1,446,092 +0.30(+0.93%)
Jan 26, 2009 32.55 32.75 32.23 32.42 1,300,215 +0.08(+0.26%)
Jan 23, 2009 32.56 32.79 31.94 32.34 3,527,514 -0.52(-1.60%)
Jan 22, 2009 33.03 33.03 32.54 32.86 1,030,811 -0.09(-0.27%)
Jan 21, 2009 33.00 33.10 32.50 32.95 1,210,978 +0.00(+0.01%)
Jan 20, 2009 33.09 33.32 32.65 32.95 1,233,256 -0.57(-1.71%)
Jan 16, 2009 33.19 33.58 32.55 33.52 1,303,017 +0.27(+0.81%)
Jan 15, 2009 33.13 33.32 32.87 33.25 2,544,611 -0.13(-0.40%)
Jan 14, 2009 33.33 33.61 32.50 33.38 2,280,517 -0.43(-1.28%)
Jan 13, 2009 34.32 34.32 33.45 33.81 1,390,793 -0.12(-0.37%)
Jan 12, 2009 34.84 34.89 33.62 33.94 1,967,015 -0.75(-2.17%)
Jan 09, 2009 34.79 34.79 34.21 34.69 1,873,857 +0.50(+1.47%)
Jan 08, 2009 34.54 34.54 33.90 34.19 2,203,742 -0.50(-1.45%)
Jan 07, 2009 35.26 35.45 34.30 34.70 3,962,899 -0.64(-1.81%)
Jan 06, 2009 35.37 35.56 35.08 35.33 5,139,193 +0.30(+0.84%)
Jan 05, 2009 33.27 37.72 33.25 35.04 4,324,100 +1.61(+4.83%)
Jan 02, 2009 33.34 33.72 33.34 33.42 0 -0.11(-0.32%)
Jan 01, 2009 33.32 33.59 33.11 33.53 0 +0.00(+0.00%)
Dec 31, 2008 33.32 33.59 33.11 33.53 1,603,510 +0.22(+0.65%)
Dec 30, 2008 33.59 33.59 33.00 33.31 1,201,591 +0.10(+0.31%)
Dec 29, 2008 33.19 33.43 32.86 33.21 2,312,339 -0.01(-0.03%)
Dec 26, 2008 32.64 33.23 32.21 33.22 2,927,028 +0.62(+1.91%)
Dec 24, 2008 32.94 33.30 32.41 32.60 1,785,535 -0.52(-1.57%)
Dec 23, 2008 32.81 33.21 32.56 33.12 2,766,558 +0.48(+1.46%)
Dec 22, 2008 31.47 32.80 31.23 32.64 4,000,404 +1.26(+4.01%)
Dec 19, 2008 31.31 31.43 30.94 31.39 2,662,838 -0.21(-0.67%)
Dec 18, 2008 30.31 31.96 30.03 31.60 4,839,486 +1.73(+5.81%)
Dec 17, 2008 29.28 30.04 28.94 29.86 3,809,967 +0.74(+2.55%)
Dec 16, 2008 28.60 29.13 28.50 29.12 1,187,179 +0.53(+1.87%)
Dec 15, 2008 28.42 28.95 28.42 28.59 1,385,737 -0.15(-0.53%)
Dec 12, 2008 28.39 28.80 28.25 28.74 725,257 +0.39(+1.39%)
Dec 11, 2008 28.46 28.67 28.35 28.35 2,073,084 -0.22(-0.77%)
Dec 10, 2008 28.70 28.73 28.23 28.57 859,319 -0.02(-0.08%)
Dec 09, 2008 28.76 28.82 28.45 28.59 1,432,097 -0.22(-0.75%)
Dec 08, 2008 28.47 28.84 28.14 28.80 1,595,140 +0.33(+1.16%)
Dec 05, 2008 28.28 28.47 28.01 28.47 1,100,632 +0.01(+0.05%)
Dec 04, 2008 28.63 28.67 28.31 28.46 485,478 -0.17(-0.59%)
Dec 03, 2008 28.58 28.64 28.41 28.63 561,600 +0.00(+0.02%)
Dec 02, 2008 28.79 28.79 28.34 28.62 1,137,290 +0.30(+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.