Skip to main content

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

77.77 -0.14 (-0.17%)
Streaming Delayed Price Updated: 1:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 61.36 61.48 61.33 61.39 16,841,004 -0.02(-0.03%)
Mar 30, 2017 61.27 61.43 61.18 61.41 23,403,228 +0.29(+0.47%)
Mar 29, 2017 61.04 61.23 61.00 61.13 17,538,608 +0.13(+0.21%)
Mar 28, 2017 60.64 61.02 60.64 61.00 24,123,460 +0.34(+0.55%)
Mar 27, 2017 60.51 60.69 60.43 60.66 11,136,380 -0.06(-0.10%)
Mar 24, 2017 60.57 60.75 60.57 60.73 12,755,168 +0.21(+0.35%)
Mar 23, 2017 60.45 60.67 60.40 60.52 15,183,060 +0.02(+0.03%)
Mar 22, 2017 60.32 60.55 60.16 60.50 20,095,554 +0.15(+0.24%)
Mar 21, 2017 60.90 60.97 60.34 60.35 24,189,950 -0.50(-0.82%)
Mar 20, 2017 60.90 60.90 60.78 60.85 17,473,202 -0.05(-0.09%)
Mar 17, 2017 61.02 61.02 60.87 60.90 14,276,081 +0.02(+0.03%)
Mar 16, 2017 61.20 61.22 60.87 60.88 22,602,052 -0.17(-0.29%)
Mar 15, 2017 60.43 61.06 60.37 61.06 28,102,492 +0.83(+1.38%)
Mar 14, 2017 60.23 60.29 60.14 60.22 18,313,882 -0.18(-0.30%)
Mar 13, 2017 60.41 60.48 60.23 60.41 19,320,212 +0.05(+0.08%)
Mar 10, 2017 60.76 60.76 60.20 60.36 29,517,084 -0.02(-0.03%)
Mar 09, 2017 60.41 60.65 60.29 60.38 29,830,420 -0.16(-0.27%)
Mar 08, 2017 60.80 60.90 60.53 60.54 32,075,960 -0.41(-0.67%)
Mar 07, 2017 61.22 61.27 60.93 60.94 24,340,016 -0.40(-0.65%)
Mar 06, 2017 61.44 61.44 61.33 61.34 24,300,868 -0.20(-0.32%)
Mar 03, 2017 61.56 61.61 61.42 61.54 21,532,058 +0.03(+0.05%)
Mar 02, 2017 61.72 61.72 61.51 61.51 13,144,328 -0.20(-0.32%)
Mar 01, 2017 61.67 61.76 61.67 61.71 15,173,434 +0.23(+0.37%)
Feb 28, 2017 61.49 61.54 61.45 61.48 8,418,806 -0.05(-0.08%)
Feb 27, 2017 61.45 61.53 61.41 61.53 8,114,873 +0.08(+0.12%)
Feb 24, 2017 61.36 61.53 61.32 61.45 12,048,842 +0.05(+0.08%)
Feb 23, 2017 61.48 61.49 61.33 61.40 11,704,273 +0.06(+0.09%)
Feb 22, 2017 61.29 61.36 61.23 61.35 15,744,464 +0.03(+0.05%)
Feb 21, 2017 61.32 61.13 61.32 14,989,423 +0.20(+0.33%)
Feb 17, 2017 61.12 61.12 61.12 0 +0.06(+0.10%)
Feb 16, 2017 61.04 61.33 60.94 61.06 12,806,579 -0.05(-0.08%)
Feb 15, 2017 61.02 61.12 60.98 61.10 15,197,666 +0.02(+0.03%)
Feb 14, 2017 61.03 61.11 60.91 61.08 12,615,885 +0.04(+0.07%)
Feb 13, 2017 61.00 61.08 60.99 61.04 10,737,793 +0.09(+0.15%)
Feb 10, 2017 60.94 60.97 60.86 60.95 7,857,922 +0.04(+0.07%)
Feb 09, 2017 60.83 60.96 60.85 60.91 10,472,689 +0.08(+0.14%)
Feb 08, 2017 60.83 60.67 60.83 15,950,581 +0.04(+0.07%)
Feb 07, 2017 60.94 60.94 60.78 60.78 16,040,954 -0.09(-0.15%)
Feb 06, 2017 60.93 60.95 60.83 60.87 10,059,516 -0.04(-0.07%)
Feb 03, 2017 60.94 60.99 60.88 60.92 18,200,712 +0.10(+0.17%)
Feb 02, 2017 60.77 60.84 60.68 60.81 15,633,230 +0.03(+0.06%)
Feb 01, 2017 60.72 60.81 60.55 60.78 17,934,822 +0.22(+0.37%)
Jan 31, 2017 60.59 60.61 60.44 60.55 17,668,268 -0.06(-0.10%)
Jan 30, 2017 60.65 60.69 60.53 60.62 11,016,361 -0.12(-0.21%)
Jan 27, 2017 60.64 60.80 60.63 60.74 11,377,608 +0.06(+0.09%)
Jan 26, 2017 60.66 60.73 60.60 60.68 10,783,115 -0.03(-0.05%)
Jan 25, 2017 60.59 60.71 60.55 60.71 12,914,827 +0.21(+0.36%)
Jan 24, 2017 60.42 60.54 60.39 60.50 10,804,096 +0.04(+0.07%)
Jan 23, 2017 60.41 60.47 60.34 60.46 19,560,528 +0.00(+0.00%)
Jan 20, 2017 60.36 60.47 60.30 60.46 13,359,361 +0.12(+0.20%)
Jan 19, 2017 60.49 60.53 60.28 60.34 15,438,076 -0.19(-0.32%)
Jan 18, 2017 60.46 60.53 60.39 60.53 18,340,576 +0.06(+0.09%)
Jan 17, 2017 60.50 60.52 60.42 60.48 12,452,029 -0.06(-0.10%)
Jan 13, 2017 60.54 60.54 60.54 0 +0.02(+0.03%)
Jan 12, 2017 60.49 60.53 60.41 60.52 18,047,506 +0.01(+0.02%)
Jan 11, 2017 60.49 60.54 60.39 60.50 17,184,766 +0.03(+0.06%)
Jan 10, 2017 60.53 60.62 60.44 60.47 16,986,926 +0.01(+0.01%)
Jan 09, 2017 60.46 60.51 60.35 60.46 9,590,076 -0.01(-0.02%)
Jan 06, 2017 60.43 60.51 60.34 60.48 9,860,702 -0.01(-0.02%)
Jan 05, 2017 60.50 60.61 60.46 60.49 15,085,210 -0.09(-0.15%)
Jan 04, 2017 60.32 60.59 60.32 60.58 17,182,108 +0.33(+0.54%)
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.