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

75.04 +0.06 (+0.08%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 45.67 45.99 45.48 45.97 518,281 +0.20(+0.44%)
Mar 28, 2008 45.75 45.77 45.66 45.77 97,463 +0.02(+0.05%)
Mar 27, 2008 45.94 45.94 45.71 45.75 205,637 -0.15(-0.33%)
Mar 26, 2008 45.94 46.02 45.85 45.90 314,716 -0.11(-0.23%)
Mar 25, 2008 45.89 46.01 45.76 46.00 189,498 +0.12(+0.26%)
Mar 24, 2008 45.65 45.94 45.56 45.89 220,425 +0.35(+0.76%)
Mar 21, 2008 45.30 45.54 45.28 45.54 116,906 +0.00(+0.00%)
Mar 20, 2008 45.30 45.54 45.28 45.54 116,906 +0.21(+0.47%)
Mar 19, 2008 45.40 45.46 45.23 45.32 159,379 +0.05(+0.10%)
Mar 18, 2008 44.92 46.13 44.84 45.28 98,066 +0.66(+1.47%)
Mar 17, 2008 44.72 44.72 44.37 44.62 115,796 -0.21(-0.47%)
Mar 14, 2008 45.10 45.18 44.73 44.83 78,430 -0.27(-0.60%)
Mar 13, 2008 45.29 45.29 44.61 45.10 168,225 -0.32(-0.70%)
Mar 12, 2008 45.30 45.42 45.30 45.42 111,740 -0.01(-0.02%)
Mar 11, 2008 45.25 45.51 45.21 45.43 76,109 +0.11(+0.25%)
Mar 10, 2008 45.40 45.44 45.30 45.31 56,325 -0.10(-0.23%)
Mar 07, 2008 45.29 45.42 45.29 45.42 92,841 -0.10(-0.21%)
Mar 06, 2008 45.63 45.63 45.42 45.51 44,069 -0.12(-0.26%)
Mar 05, 2008 45.42 45.66 45.42 45.63 154,087 +0.13(+0.28%)
Mar 04, 2008 45.56 45.63 45.42 45.50 62,772 -0.05(-0.11%)
Mar 03, 2008 45.75 45.75 45.42 45.56 112,322 -0.28(-0.61%)
Feb 29, 2008 45.84 45.88 45.51 45.84 153,254 -0.18(-0.38%)
Feb 28, 2008 45.89 46.10 45.51 46.01 128,851 -0.07(-0.14%)
Feb 27, 2008 46.12 46.12 45.89 46.08 159,491 -0.01(-0.02%)
Feb 26, 2008 45.80 46.11 45.75 46.09 168,450 +0.29(+0.64%)
Feb 25, 2008 45.56 45.86 45.52 45.79 170,313 +0.14(+0.30%)
Feb 22, 2008 45.63 45.70 45.49 45.66 101,214 +0.08(+0.18%)
Feb 21, 2008 45.61 45.66 45.42 45.58 117,276 +0.16(+0.35%)
Feb 20, 2008 45.58 45.58 45.20 45.42 138,334 +0.12(+0.26%)
Feb 19, 2008 45.54 45.66 45.18 45.30 216,285 -0.23(-0.51%)
Feb 18, 2008 45.54 45.54 45.35 45.53 0 +0.00(+0.00%)
Feb 15, 2008 45.54 45.54 45.35 45.53 104,501 -0.11(-0.25%)
Feb 14, 2008 45.93 45.93 45.40 45.65 102,472 +0.22(+0.49%)
Feb 13, 2008 45.65 45.69 45.42 45.42 127,585 -0.12(-0.26%)
Feb 12, 2008 45.30 45.79 45.30 45.54 179,062 +0.17(+0.38%)
Feb 11, 2008 45.30 45.76 45.30 45.37 156,461 -0.36(-0.79%)
Feb 08, 2008 45.89 45.89 45.66 45.73 168,993 -0.35(-0.75%)
Feb 07, 2008 46.09 46.28 45.66 46.08 122,154 -0.20(-0.42%)
Feb 06, 2008 46.46 46.47 46.22 46.28 212,526 -0.10(-0.21%)
Feb 05, 2008 46.51 46.51 46.13 46.37 139,345 -0.38(-0.81%)
Feb 04, 2008 46.25 46.79 46.25 46.75 94,330 +0.01(+0.03%)
Feb 01, 2008 46.82 46.85 46.13 46.74 174,623 -0.29(-0.62%)
Jan 31, 2008 46.67 47.03 46.49 47.03 160,763 +0.10(+0.20%)
Jan 30, 2008 46.81 46.96 46.57 46.93 57,431 +0.18(+0.39%)
Jan 29, 2008 46.50 46.77 46.50 46.75 82,423 +0.12(+0.25%)
Jan 28, 2008 46.85 46.85 46.37 46.63 69,807 -0.28(-0.60%)
Jan 25, 2008 46.66 47.32 46.16 46.92 91,885 +0.07(+0.15%)
Jan 24, 2008 46.26 46.85 46.08 46.85 131,671 +0.58(+1.25%)
Jan 23, 2008 46.06 46.41 45.19 46.27 125,193 +0.09(+0.20%)
Jan 22, 2008 45.99 46.54 44.37 46.18 404,547 -0.32(-0.70%)
Jan 21, 2008 46.36 47.06 46.15 46.50 0 +0.00(+0.00%)
Jan 18, 2008 46.36 47.06 46.15 46.50 177,672 +0.36(+0.78%)
Jan 17, 2008 46.37 46.37 46.14 46.14 66,443 -0.33(-0.71%)
Jan 16, 2008 46.53 46.56 46.33 46.47 43,524 -0.05(-0.11%)
Jan 15, 2008 46.58 46.58 46.42 46.52 41,977 +0.12(+0.26%)
Jan 14, 2008 46.44 46.64 46.31 46.40 43,135 -0.16(-0.35%)
Jan 11, 2008 46.53 46.85 46.28 46.56 150,592 +0.10(+0.22%)
Jan 10, 2008 46.21 46.69 46.11 46.46 325,488 +0.34(+0.74%)
Jan 09, 2008 46.84 46.84 46.10 46.12 108,496 -0.51(-1.09%)
Jan 08, 2008 47.32 47.32 46.61 46.63 88,415 -0.27(-0.58%)
Jan 07, 2008 47.32 47.32 46.75 46.90 372,387 -0.28(-0.59%)
Jan 04, 2008 47.56 47.58 47.01 47.18 102,083 -0.05(-0.11%)
Jan 03, 2008 47.37 47.54 47.21 47.23 136,070 -0.09(-0.19%)
Jan 02, 2008 47.35 47.99 47.23 47.32 129,942 -0.58(-1.21%)
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.