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 28, 2011 43.66 43.84 43.58 43.83 8,535,355 +0.22(+0.50%)
Feb 25, 2011 43.50 43.63 43.49 43.61 4,033,146 +0.13(+0.31%)
Feb 24, 2011 43.52 43.55 43.45 43.48 1,809,304 +0.03(+0.08%)
Feb 23, 2011 43.41 43.51 43.40 43.44 2,242,767 +0.04(+0.10%)
Feb 22, 2011 43.68 43.70 43.40 43.40 2,755,405 -0.36(-0.82%)
Feb 18, 2011 43.68 43.77 43.64 43.76 1,836,746 +0.13(+0.30%)
Feb 17, 2011 43.59 43.64 43.57 43.63 1,390,397 +0.10(+0.23%)
Feb 16, 2011 43.59 43.63 43.53 43.53 2,908,495 +0.01(+0.03%)
Feb 15, 2011 43.62 43.62 43.48 43.51 2,340,685 -0.09(-0.20%)
Feb 14, 2011 43.52 43.60 43.52 43.60 1,392,890 +0.03(+0.08%)
Feb 11, 2011 43.53 43.57 43.41 43.57 1,238,275 +0.11(+0.25%)
Feb 10, 2011 43.40 43.55 43.35 43.46 1,692,256 +0.05(+0.11%)
Feb 09, 2011 43.66 43.66 43.41 43.41 1,977,259 -0.25(-0.56%)
Feb 08, 2011 43.65 43.67 43.59 43.66 5,555,877 +0.05(+0.11%)
Feb 07, 2011 43.59 43.61 43.49 43.61 4,771,110 +0.08(+0.19%)
Feb 04, 2011 43.45 43.54 43.36 43.53 3,519,428 +0.19(+0.44%)
Feb 03, 2011 43.34 43.38 43.24 43.34 2,618,701 +0.00(+0.00%)
Feb 02, 2011 43.35 43.36 43.29 43.34 1,161,482 +0.05(+0.11%)
Feb 01, 2011 43.26 43.33 43.22 43.29 1,993,519 +0.08(+0.20%)
Jan 31, 2011 43.09 43.21 43.01 43.21 2,513,270 +0.23(+0.54%)
Jan 28, 2011 43.25 43.26 42.97 42.98 4,280,283 -0.26(-0.60%)
Jan 27, 2011 43.20 43.24 43.16 43.23 1,443,119 +0.06(+0.13%)
Jan 26, 2011 43.14 43.18 43.09 43.18 2,093,404 +0.09(+0.21%)
Jan 25, 2011 43.04 43.09 42.99 43.09 1,457,999 +0.07(+0.15%)
Jan 24, 2011 42.98 43.05 42.98 43.02 1,481,083 +0.06(+0.14%)
Jan 21, 2011 42.83 43.00 42.83 42.96 1,447,537 +0.17(+0.41%)
Jan 20, 2011 42.87 42.90 42.73 42.79 1,626,933 -0.08(-0.20%)
Jan 19, 2011 42.97 43.02 42.87 42.87 2,279,669 -0.13(-0.31%)
Jan 18, 2011 43.07 43.07 42.96 43.00 2,520,886 -0.00(-0.01%)
Jan 14, 2011 43.00 43.03 42.95 43.01 1,938,146 +0.07(+0.16%)
Jan 13, 2011 42.95 43.05 42.92 42.94 3,321,939 -0.01(-0.02%)
Jan 12, 2011 42.86 43.00 42.86 42.95 1,294,837 +0.09(+0.21%)
Jan 11, 2011 42.80 42.88 42.77 42.86 1,047,832 +0.16(+0.39%)
Jan 10, 2011 42.66 42.71 42.64 42.69 1,098,957 -0.03(-0.08%)
Jan 07, 2011 42.90 42.90 42.70 42.73 1,949,778 -0.16(-0.38%)
Jan 06, 2011 42.86 42.90 42.69 42.89 4,347,204 +0.05(+0.12%)
Jan 05, 2011 42.67 42.84 42.67 42.84 5,390,805 +0.11(+0.25%)
Jan 04, 2011 42.63 42.74 42.59 42.73 2,289,447 +0.19(+0.45%)
Jan 03, 2011 42.51 42.70 42.49 42.54 3,077,379 +0.03(+0.08%)
Dec 31, 2010 42.43 42.51 42.39 42.51 1,520,166 +0.08(+0.18%)
Dec 30, 2010 42.43 42.43 42.35 42.43 712,367 +0.05(+0.11%)
Dec 29, 2010 42.29 42.40 42.24 42.38 1,137,883 +0.14(+0.33%)
Dec 28, 2010 42.31 42.32 42.15 42.24 1,221,547 +0.03(+0.06%)
Dec 27, 2010 42.25 42.27 42.15 42.21 1,263,013 +0.03(+0.08%)
Dec 23, 2010 42.17 42.21 42.15 42.18 1,198,122 +0.04(+0.10%)
Dec 22, 2010 42.03 42.16 41.99 42.14 1,716,635 +0.12(+0.28%)
Dec 21, 2010 42.01 42.05 41.94 42.02 1,678,891 +0.09(+0.21%)
Dec 20, 2010 41.92 41.93 41.86 41.93 1,256,402 +0.07(+0.18%)
Dec 17, 2010 41.79 41.88 41.74 41.86 2,115,742 +0.06(+0.15%)
Dec 16, 2010 41.58 41.80 41.53 41.80 1,065,926 +0.15(+0.37%)
Dec 15, 2010 41.82 41.82 41.59 41.64 1,211,035 -0.16(-0.39%)
Dec 14, 2010 41.82 41.82 41.57 41.81 2,922,157 +0.21(+0.49%)
Dec 13, 2010 41.82 41.90 41.55 41.60 2,515,413 -0.21(-0.50%)
Dec 10, 2010 41.86 41.92 41.78 41.81 1,310,672 +0.02(+0.04%)
Dec 09, 2010 41.94 41.94 41.79 41.79 977,425 -0.09(-0.21%)
Dec 08, 2010 41.97 42.10 41.82 41.88 2,600,024 -0.14(-0.32%)
Dec 07, 2010 42.01 42.06 41.94 42.02 2,023,040 +0.22(+0.52%)
Dec 06, 2010 41.83 41.83 41.74 41.80 1,659,432 -0.02(-0.06%)
Dec 03, 2010 41.72 41.84 41.70 41.83 3,465,435 +0.07(+0.17%)
Dec 02, 2010 41.75 41.78 41.63 41.76 1,657,998 +0.02(+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.