Skip to main content

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

79.92 +0.07 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 37.80 38.00 37.76 37.98 1,601,520 +0.25(+0.67%)
Feb 25, 2010 37.59 37.76 37.47 37.73 1,155,282 +0.00(+0.01%)
Feb 24, 2010 37.72 37.90 37.62 37.72 2,402,770 +0.14(+0.38%)
Feb 23, 2010 37.92 37.95 37.45 37.58 2,329,209 -0.27(-0.73%)
Feb 22, 2010 37.86 37.93 37.78 37.86 3,663,115 +0.05(+0.13%)
Feb 19, 2010 37.63 37.81 37.60 37.81 3,409,451 +0.25(+0.67%)
Feb 18, 2010 37.25 37.64 37.25 37.55 2,647,182 +0.35(+0.95%)
Feb 17, 2010 37.11 37.24 37.09 37.20 3,213,352 +0.28(+0.77%)
Feb 16, 2010 36.46 37.05 36.46 36.92 2,435,660 +0.36(+0.99%)
Feb 12, 2010 36.58 36.56 36.56 36.56 1,705,441 -0.02(-0.06%)
Feb 11, 2010 36.56 36.78 36.33 36.58 2,656,750 +0.15(+0.40%)
Feb 10, 2010 36.91 37.00 36.43 36.43 3,358,097 -0.50(-1.35%)
Feb 09, 2010 36.98 37.06 36.80 36.93 1,959,364 +0.07(+0.20%)
Feb 08, 2010 36.95 37.09 36.77 36.85 2,759,543 -0.16(-0.44%)
Feb 05, 2010 37.18 37.18 36.36 37.01 7,486,363 -0.22(-0.58%)
Feb 04, 2010 37.60 37.62 37.20 37.23 4,045,197 -0.54(-1.42%)
Feb 03, 2010 37.65 37.78 37.57 37.77 1,471,382 +0.19(+0.51%)
Feb 02, 2010 37.59 37.74 37.47 37.58 2,842,398 +0.11(+0.30%)
Feb 01, 2010 37.45 37.59 37.32 37.46 2,122,110 +0.18(+0.48%)
Jan 29, 2010 37.73 37.73 37.28 37.28 3,138,386 -0.19(-0.51%)
Jan 28, 2010 37.66 37.72 37.42 37.47 1,928,055 -0.16(-0.42%)
Jan 27, 2010 37.60 37.80 37.58 37.63 2,027,125 +0.01(+0.03%)
Jan 26, 2010 37.70 37.80 37.57 37.62 1,332,012 +0.05(+0.13%)
Jan 25, 2010 37.72 37.81 37.51 37.57 1,644,920 +0.06(+0.15%)
Jan 22, 2010 38.04 38.07 37.45 37.52 3,224,818 -0.36(-0.95%)
Jan 21, 2010 38.55 38.55 37.88 37.88 3,276,718 -0.60(-1.56%)
Jan 20, 2010 38.55 38.57 38.42 38.48 1,360,961 -0.06(-0.14%)
Jan 19, 2010 38.48 38.57 38.47 38.53 1,843,064 +0.02(+0.04%)
Jan 15, 2010 38.71 38.52 38.52 38.52 1,931,897 -0.16(-0.40%)
Jan 14, 2010 38.67 38.69 38.57 38.67 912,462 +0.04(+0.11%)
Jan 13, 2010 38.52 38.66 38.52 38.63 2,009,450 +0.09(+0.22%)
Jan 12, 2010 38.70 39.04 38.50 38.54 2,622,368 -0.20(-0.51%)
Jan 11, 2010 38.70 38.79 38.69 38.74 2,071,753 -0.03(-0.09%)
Jan 08, 2010 38.72 38.83 38.70 38.78 1,645,272 +0.06(+0.16%)
Jan 07, 2010 38.65 38.75 38.53 38.71 2,210,858 +0.16(+0.40%)
Jan 06, 2010 38.50 38.60 38.48 38.56 1,655,284 +0.10(+0.26%)
Jan 05, 2010 38.37 38.52 38.23 38.46 1,695,074 +0.18(+0.47%)
Jan 04, 2010 38.05 38.28 38.05 38.28 3,045,434 +0.30(+0.79%)
Dec 31, 2009 37.98 37.98 37.98 37.98 800,235 +0.06(+0.16%)
Dec 30, 2009 37.83 37.95 37.80 37.92 975,028 +0.16(+0.42%)
Dec 29, 2009 37.98 38.01 37.75 37.76 1,143,878 -0.20(-0.54%)
Dec 28, 2009 38.11 38.14 37.91 37.96 1,239,286 -0.11(-0.29%)
Dec 24, 2009 37.97 38.13 37.93 38.07 439,321 +0.14(+0.37%)
Dec 23, 2009 37.86 37.99 37.85 37.93 1,024,565 +0.09(+0.24%)
Dec 22, 2009 37.80 37.85 37.74 37.84 1,006,869 +0.08(+0.22%)
Dec 21, 2009 37.72 37.77 37.65 37.76 1,505,606 +0.11(+0.30%)
Dec 18, 2009 37.70 37.73 37.63 37.65 655,576 -0.02(-0.06%)
Dec 17, 2009 37.63 37.70 37.58 37.67 815,083 -0.02(-0.06%)
Dec 16, 2009 37.69 37.71 37.50 37.69 1,445,893 +0.09(+0.23%)
Dec 15, 2009 37.63 37.67 37.48 37.61 972,155 -0.04(-0.10%)
Dec 14, 2009 37.50 37.70 37.49 37.64 2,636,912 +0.30(+0.81%)
Dec 11, 2009 37.37 37.40 37.30 37.34 1,034,269 +0.02(+0.06%)
Dec 10, 2009 37.21 37.32 37.20 37.32 933,504 +0.18(+0.50%)
Dec 09, 2009 37.16 37.21 37.12 37.14 831,007 +0.00(+0.00%)
Dec 08, 2009 37.09 37.15 37.02 37.14 835,784 +0.04(+0.12%)
Dec 07, 2009 37.09 37.13 37.01 37.09 924,545 +0.05(+0.13%)
Dec 04, 2009 37.03 37.18 37.03 37.05 1,238,357 +0.15(+0.41%)
Dec 03, 2009 36.91 37.05 36.88 36.90 1,139,738 +0.05(+0.13%)
Dec 02, 2009 36.81 36.92 36.77 36.85 1,251,001 +0.04(+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.