Skip to main content

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

79.92 +0.07 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 35.78 36.04 35.64 36.02 661,431 +0.16(+0.44%)
Mar 28, 2008 35.85 35.87 35.78 35.87 124,383 +0.02(+0.05%)
Mar 27, 2008 36.00 36.00 35.82 35.85 262,435 -0.12(-0.33%)
Mar 26, 2008 36.00 36.06 35.92 35.96 401,641 -0.08(-0.23%)
Mar 25, 2008 35.96 36.06 35.86 36.05 241,837 +0.09(+0.26%)
Mar 24, 2008 35.77 36.00 35.70 35.96 281,307 +0.27(+0.76%)
Mar 21, 2008 35.50 35.68 35.48 35.68 149,196 +0.00(+0.00%)
Mar 20, 2008 35.50 35.68 35.48 35.68 149,196 +0.17(+0.47%)
Mar 19, 2008 35.57 35.62 35.44 35.51 203,400 +0.04(+0.11%)
Mar 18, 2008 35.20 36.14 35.14 35.48 125,153 +0.51(+1.47%)
Mar 17, 2008 35.04 35.04 34.77 34.96 147,779 -0.16(-0.47%)
Mar 14, 2008 35.34 35.40 35.05 35.13 100,093 -0.21(-0.60%)
Mar 13, 2008 35.48 35.48 34.96 35.34 214,689 -0.25(-0.70%)
Mar 12, 2008 35.50 35.59 35.50 35.59 142,603 -0.01(-0.02%)
Mar 11, 2008 35.46 35.66 35.42 35.60 97,130 +0.09(+0.25%)
Mar 10, 2008 35.57 35.61 35.50 35.51 71,882 -0.08(-0.23%)
Mar 07, 2008 35.49 35.59 35.49 35.59 118,485 -0.07(-0.21%)
Mar 06, 2008 35.75 35.75 35.59 35.66 56,241 -0.09(-0.26%)
Mar 05, 2008 35.59 35.78 35.59 35.76 196,646 +0.10(+0.28%)
Mar 04, 2008 35.70 35.76 35.59 35.66 80,109 -0.04(-0.11%)
Mar 03, 2008 35.85 35.85 35.59 35.70 143,346 -0.22(-0.61%)
Feb 29, 2008 35.92 35.95 35.66 35.92 195,584 -0.14(-0.38%)
Feb 28, 2008 35.96 36.12 35.66 36.06 164,440 -0.05(-0.14%)
Feb 27, 2008 36.14 36.14 35.96 36.11 203,543 -0.01(-0.02%)
Feb 26, 2008 35.89 36.13 35.85 36.11 214,976 +0.23(+0.64%)
Feb 25, 2008 35.70 35.94 35.67 35.88 217,354 +0.11(+0.30%)
Feb 22, 2008 35.75 35.81 35.65 35.78 129,170 +0.06(+0.18%)
Feb 21, 2008 35.74 35.78 35.59 35.71 149,668 +0.12(+0.35%)
Feb 20, 2008 35.72 35.72 35.41 35.59 176,542 +0.09(+0.26%)
Feb 19, 2008 35.68 35.78 35.40 35.50 276,024 -0.18(-0.51%)
Feb 18, 2008 35.68 35.68 35.53 35.68 0 +0.00(+0.00%)
Feb 15, 2008 35.68 35.68 35.53 35.68 133,364 -0.09(-0.25%)
Feb 14, 2008 35.99 35.99 35.57 35.77 130,774 +0.18(+0.49%)
Feb 13, 2008 35.77 35.80 35.59 35.59 162,825 -0.09(-0.26%)
Feb 12, 2008 35.50 35.88 35.50 35.69 228,520 +0.13(+0.38%)
Feb 11, 2008 35.50 35.85 35.50 35.55 199,676 -0.28(-0.79%)
Feb 08, 2008 35.96 35.96 35.78 35.84 215,669 -0.27(-0.75%)
Feb 07, 2008 36.11 36.26 35.78 36.11 155,894 -0.15(-0.42%)
Feb 06, 2008 36.40 36.41 36.22 36.26 271,226 -0.07(-0.21%)
Feb 05, 2008 36.44 36.44 36.15 36.33 177,833 -0.30(-0.81%)
Feb 04, 2008 36.24 36.66 36.24 36.63 120,384 +0.01(+0.03%)
Feb 01, 2008 36.69 36.71 36.15 36.62 222,855 -0.23(-0.62%)
Jan 31, 2008 36.57 36.85 36.43 36.85 205,166 +0.07(+0.20%)
Jan 30, 2008 36.68 36.80 36.49 36.77 73,294 +0.14(+0.39%)
Jan 29, 2008 36.44 36.65 36.44 36.63 105,188 +0.09(+0.25%)
Jan 28, 2008 36.71 36.71 36.33 36.54 89,088 -0.22(-0.60%)
Jan 25, 2008 36.56 37.08 36.17 36.76 117,264 +0.06(+0.15%)
Jan 24, 2008 36.25 36.71 36.10 36.71 168,039 +0.45(+1.25%)
Jan 23, 2008 36.09 36.37 35.41 36.25 159,771 +0.07(+0.20%)
Jan 22, 2008 36.04 36.47 34.77 36.18 516,283 -0.25(-0.70%)
Jan 21, 2008 36.32 36.88 36.16 36.44 0 +0.00(+0.00%)
Jan 18, 2008 36.32 36.88 36.16 36.44 226,746 +0.28(+0.78%)
Jan 17, 2008 36.33 36.33 36.15 36.15 84,795 -0.26(-0.71%)
Jan 16, 2008 36.46 36.48 36.30 36.41 55,546 -0.04(-0.11%)
Jan 15, 2008 36.50 36.50 36.37 36.45 53,571 +0.09(+0.26%)
Jan 14, 2008 36.39 36.55 36.29 36.36 55,049 -0.13(-0.35%)
Jan 11, 2008 36.46 36.71 36.26 36.48 192,186 +0.08(+0.21%)
Jan 10, 2008 36.21 36.58 36.13 36.41 415,388 +0.27(+0.74%)
Jan 09, 2008 36.70 36.70 36.12 36.14 138,462 -0.40(-1.09%)
Jan 08, 2008 37.08 37.08 36.52 36.54 112,836 -0.21(-0.58%)
Jan 07, 2008 37.08 37.08 36.63 36.75 475,241 -0.22(-0.59%)
Jan 04, 2008 37.27 37.28 36.83 36.97 130,278 -0.04(-0.11%)
Jan 03, 2008 37.12 37.25 36.99 37.01 173,652 -0.07(-0.19%)
Jan 02, 2008 37.10 37.60 37.01 37.08 165,833 -0.45(-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.