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

75.01 -0.15 (-0.20%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 32.48 32.69 32.00 32.12 0 -0.49(-1.51%)
Feb 26, 2009 33.31 33.37 32.30 32.61 1,262,871 -0.66(-1.98%)
Feb 25, 2009 33.51 33.51 33.05 33.27 1,188,291 -0.16(-0.49%)
Feb 24, 2009 33.10 33.67 32.95 33.43 1,355,204 +0.47(+1.42%)
Feb 23, 2009 33.82 34.24 32.60 32.96 1,851,765 -0.85(-2.51%)
Feb 20, 2009 33.52 33.99 33.21 33.81 1,355,970 -0.50(-1.46%)
Feb 19, 2009 34.30 34.55 34.16 34.32 806,723 +0.17(+0.50%)
Feb 18, 2009 34.54 34.61 33.19 34.14 2,961,809 -0.21(-0.60%)
Feb 17, 2009 35.24 35.27 34.20 34.35 3,184,667 -0.90(-2.55%)
Feb 13, 2009 35.19 35.25 34.91 35.25 626,075 +0.14(+0.39%)
Feb 12, 2009 34.91 35.11 34.79 35.11 1,066,111 -0.11(-0.31%)
Feb 11, 2009 35.46 35.51 35.15 35.22 1,239,574 -0.08(-0.23%)
Feb 10, 2009 35.61 35.62 35.11 35.30 1,739,904 -0.23(-0.66%)
Feb 09, 2009 35.20 35.62 35.13 35.53 1,740,570 +0.27(+0.77%)
Feb 06, 2009 34.82 35.27 34.67 35.26 1,739,535 +0.70(+2.02%)
Feb 05, 2009 35.02 35.23 34.40 34.56 1,751,526 -0.29(-0.82%)
Feb 04, 2009 35.09 35.14 34.79 34.85 1,866,554 -0.03(-0.08%)
Feb 03, 2009 35.09 35.11 34.63 34.88 1,344,283 +0.06(+0.18%)
Feb 02, 2009 35.29 35.44 34.58 34.82 2,173,022 -1.12(-3.11%)
Jan 30, 2009 36.10 36.10 35.63 35.94 0 +0.16(+0.45%)
Jan 29, 2009 36.27 36.47 35.59 35.77 1,434,537 -0.91(-2.49%)
Jan 28, 2009 35.79 36.71 35.71 36.69 3,243,927 +1.26(+3.55%)
Jan 27, 2009 35.42 35.55 35.14 35.43 1,335,585 +0.32(+0.93%)
Jan 26, 2009 35.24 35.46 34.90 35.10 1,200,856 +0.09(+0.26%)
Jan 23, 2009 35.26 35.50 34.58 35.01 3,257,951 -0.57(-1.60%)
Jan 22, 2009 35.76 35.76 35.23 35.58 952,039 -0.10(-0.27%)
Jan 21, 2009 35.73 35.84 35.19 35.68 1,118,439 +0.00(+0.01%)
Jan 20, 2009 35.83 36.07 35.35 35.67 1,139,014 -0.62(-1.71%)
Jan 16, 2009 35.94 36.36 35.24 36.29 1,203,444 +0.29(+0.81%)
Jan 15, 2009 35.87 36.07 35.59 36.00 2,350,159 -0.14(-0.40%)
Jan 14, 2009 36.08 36.39 35.19 36.15 2,106,246 -0.47(-1.28%)
Jan 13, 2009 37.16 37.16 36.21 36.61 1,284,512 -0.13(-0.37%)
Jan 12, 2009 37.73 37.78 36.40 36.75 1,816,701 -0.82(-2.17%)
Jan 09, 2009 37.66 37.66 37.04 37.56 1,730,662 +0.54(+1.47%)
Jan 08, 2009 37.40 37.40 36.71 37.02 2,035,338 -0.55(-1.45%)
Jan 07, 2009 38.18 38.38 37.13 37.57 3,660,065 -0.69(-1.81%)
Jan 06, 2009 38.30 38.50 37.98 38.26 4,746,469 +0.32(+0.84%)
Jan 05, 2009 36.02 40.84 36.00 37.94 3,993,664 +1.75(+4.83%)
Jan 02, 2009 36.10 36.51 36.10 36.19 0 -0.11(-0.32%)
Jan 01, 2009 36.08 36.37 35.85 36.30 0 +0.00(+0.00%)
Dec 31, 2008 36.08 36.37 35.85 36.30 1,480,974 +0.23(+0.65%)
Dec 30, 2008 36.37 36.37 35.73 36.07 1,109,768 +0.11(+0.31%)
Dec 29, 2008 35.94 36.20 35.58 35.96 2,135,636 -0.01(-0.03%)
Dec 26, 2008 35.34 35.98 34.88 35.97 2,703,352 +0.67(+1.91%)
Dec 24, 2008 35.67 36.06 35.09 35.30 1,649,089 -0.56(-1.57%)
Dec 23, 2008 35.52 35.96 35.25 35.86 2,555,145 +0.52(+1.46%)
Dec 22, 2008 34.07 35.52 33.81 35.34 3,694,704 +1.36(+4.01%)
Dec 19, 2008 33.91 34.03 33.49 33.98 2,459,351 -0.23(-0.67%)
Dec 18, 2008 32.82 34.61 32.52 34.21 4,469,665 +1.88(+5.81%)
Dec 17, 2008 31.70 32.53 31.33 32.33 3,518,819 +0.81(+2.55%)
Dec 16, 2008 30.96 31.54 30.85 31.53 1,096,458 +0.58(+1.87%)
Dec 15, 2008 30.77 31.35 30.77 30.95 1,279,843 -0.16(-0.53%)
Dec 12, 2008 30.73 31.19 30.59 31.12 669,835 +0.43(+1.39%)
Dec 11, 2008 30.82 31.04 30.69 30.69 1,914,664 -0.24(-0.77%)
Dec 10, 2008 31.07 31.11 30.57 30.93 793,652 -0.02(-0.08%)
Dec 09, 2008 31.14 31.21 30.81 30.95 1,322,660 -0.23(-0.75%)
Dec 08, 2008 30.83 31.23 30.47 31.19 1,473,244 +0.36(+1.16%)
Dec 05, 2008 30.62 30.83 30.33 30.83 1,016,525 +0.01(+0.05%)
Dec 04, 2008 31.00 31.04 30.65 30.82 448,379 -0.18(-0.59%)
Dec 03, 2008 30.95 31.01 30.76 31.00 518,684 +0.00(+0.02%)
Dec 02, 2008 31.17 31.17 30.69 30.99 1,050,381 +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.