Skip to main content

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

79.92 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 52.69 52.96 52.69 52.82 14,593,681 +0.07(+0.13%)
Mar 30, 2016 52.66 52.84 52.63 52.75 18,242,778 +0.19(+0.36%)
Mar 29, 2016 52.21 52.58 52.17 52.56 17,549,616 +0.20(+0.38%)
Mar 28, 2016 52.55 52.66 52.34 52.36 17,472,664 -0.24(-0.45%)
Mar 24, 2016 52.45 52.60 52.60 52.60 20,874,000 -0.23(-0.44%)
Mar 23, 2016 53.07 53.07 52.82 52.84 17,559,040 -0.25(-0.46%)
Mar 22, 2016 53.11 53.19 53.01 53.08 13,827,383 -0.14(-0.27%)
Mar 21, 2016 53.28 53.32 53.11 53.22 19,568,468 -0.06(-0.11%)
Mar 18, 2016 53.22 53.42 53.20 53.28 19,983,492 +0.12(+0.23%)
Mar 17, 2016 52.95 53.25 52.84 53.16 28,490,682 +0.34(+0.64%)
Mar 16, 2016 52.33 53.01 52.26 52.82 33,352,796 +0.35(+0.67%)
Mar 15, 2016 52.64 52.69 52.45 52.47 25,427,624 -0.49(-0.93%)
Mar 14, 2016 52.95 53.06 52.72 52.97 19,350,064 -0.15(-0.28%)
Mar 11, 2016 52.84 53.19 52.79 53.11 28,861,406 +0.63(+1.21%)
Mar 10, 2016 52.42 52.50 52.09 52.48 28,094,858 +0.36(+0.69%)
Mar 09, 2016 52.09 52.18 51.96 52.12 11,907,220 +0.13(+0.25%)
Mar 08, 2016 52.24 52.28 51.96 51.99 27,546,810 -0.37(-0.70%)
Mar 07, 2016 52.17 52.38 52.16 52.36 19,572,476 +0.06(+0.12%)
Mar 04, 2016 52.23 52.53 52.05 52.29 27,882,822 +0.15(+0.29%)
Mar 03, 2016 51.91 52.29 51.72 52.14 18,586,176 +0.17(+0.34%)
Mar 02, 2016 52.05 52.12 51.87 51.97 23,177,566 -0.36(-0.68%)
Mar 01, 2016 51.62 52.38 51.43 52.33 37,151,236 +0.81(+1.58%)
Feb 29, 2016 51.00 51.54 50.98 51.51 36,916,756 +0.55(+1.07%)
Feb 26, 2016 50.78 51.01 50.73 50.96 18,748,910 +0.34(+0.67%)
Feb 25, 2016 50.39 50.64 50.21 50.62 16,632,889 +0.27(+0.54%)
Feb 24, 2016 49.89 50.41 49.83 50.35 21,176,976 +0.08(+0.17%)
Feb 23, 2016 50.21 50.35 50.01 50.27 26,132,384 -0.10(-0.20%)
Feb 22, 2016 50.20 50.40 50.14 50.37 21,494,800 +0.43(+0.86%)
Feb 19, 2016 49.63 49.97 49.56 49.94 20,023,266 +0.10(+0.19%)
Feb 18, 2016 49.98 50.01 49.81 49.85 20,594,426 +0.05(+0.09%)
Feb 17, 2016 49.65 49.91 49.60 49.80 25,420,660 +0.41(+0.82%)
Feb 16, 2016 49.41 49.55 49.33 49.40 21,929,234 +0.05(+0.09%)
Feb 12, 2016 48.80 49.35 49.35 49.35 27,596,618 +0.73(+1.49%)
Feb 11, 2016 48.47 48.80 48.30 48.62 34,447,376 -0.33(-0.67%)
Feb 10, 2016 49.15 49.36 48.85 48.95 20,343,574 -0.07(-0.14%)
Feb 09, 2016 48.94 49.24 48.80 49.02 29,046,490 -0.19(-0.38%)
Feb 08, 2016 49.38 49.40 49.07 49.21 24,329,476 -0.59(-1.18%)
Feb 05, 2016 50.17 50.17 49.71 49.79 22,747,492 -0.38(-0.76%)
Feb 04, 2016 50.31 50.42 50.13 50.17 13,975,796 -0.16(-0.32%)
Feb 03, 2016 50.24 50.43 49.94 50.33 24,042,124 +0.24(+0.49%)
Feb 02, 2016 50.21 50.31 50.06 50.09 24,006,640 -0.36(-0.71%)
Feb 01, 2016 50.66 50.68 50.37 50.45 13,782,351 -0.30(-0.59%)
Jan 29, 2016 50.69 50.85 50.65 50.75 22,214,076 +0.17(+0.33%)
Jan 28, 2016 50.64 50.75 50.40 50.59 22,845,086 +0.26(+0.51%)
Jan 27, 2016 50.39 50.62 50.17 50.33 22,751,950 -0.08(-0.15%)
Jan 26, 2016 50.16 50.43 50.04 50.41 18,764,746 +0.45(+0.90%)
Jan 25, 2016 50.30 50.40 49.95 49.96 25,697,398 -0.50(-0.99%)
Jan 22, 2016 50.18 50.51 50.08 50.46 27,579,590 +0.76(+1.53%)
Jan 21, 2016 49.36 49.90 49.16 49.70 31,345,910 +0.33(+0.67%)
Jan 20, 2016 49.31 49.55 48.53 49.36 40,578,656 -0.33(-0.67%)
Jan 19, 2016 49.89 50.01 49.54 49.70 24,958,638 -0.17(-0.35%)
Jan 15, 2016 49.71 49.87 49.87 49.87 42,666,588 -0.67(-1.32%)
Jan 14, 2016 50.35 50.59 50.11 50.53 29,015,586 +0.22(+0.45%)
Jan 13, 2016 50.91 50.96 50.24 50.31 31,794,802 -0.56(-1.11%)
Jan 12, 2016 51.14 51.17 50.76 50.87 23,774,744 +0.05(+0.10%)
Jan 11, 2016 51.12 51.17 50.76 50.82 26,430,742 -0.08(-0.15%)
Jan 08, 2016 51.23 51.35 50.89 50.90 27,968,638 -0.13(-0.26%)
Jan 07, 2016 50.99 51.21 50.96 51.03 17,190,820 -0.33(-0.65%)
Jan 06, 2016 51.16 51.42 51.16 51.37 17,685,594 +0.00(+0.00%)
Jan 05, 2016 51.42 51.55 51.25 51.37 17,953,000 +0.10(+0.19%)
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.