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

73.60 -0.16 (-0.22%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 90.97 91.07 90.59 90.72 4,020,555 -0.18(-0.20%)
Mar 29, 2012 90.82 90.95 90.60 90.90 2,158,577 -0.01(-0.01%)
Mar 28, 2012 91.25 91.25 90.77 90.91 2,803,675 -0.30(-0.33%)
Mar 27, 2012 91.01 91.31 90.94 91.21 4,196,615 +0.16(+0.18%)
Mar 26, 2012 90.62 91.06 90.57 91.05 2,081,141 +0.55(+0.61%)
Mar 23, 2012 90.66 90.75 90.40 90.50 3,465,194 -0.19(-0.21%)
Mar 22, 2012 90.45 90.78 90.43 90.69 3,500,571 +0.22(+0.24%)
Mar 21, 2012 90.93 90.93 90.45 90.47 3,280,076 -0.29(-0.32%)
Mar 20, 2012 90.76 90.92 90.61 90.76 2,756,564 -0.07(-0.08%)
Mar 19, 2012 90.49 90.86 90.33 90.83 2,283,831 +0.34(+0.38%)
Mar 16, 2012 90.91 91.00 90.30 90.49 3,570,666 -0.33(-0.36%)
Mar 15, 2012 91.20 91.20 90.74 90.82 1,726,708 -0.31(-0.34%)
Mar 14, 2012 91.31 91.35 90.67 91.13 2,928,704 -0.23(-0.25%)
Mar 13, 2012 90.98 91.36 90.76 91.36 2,890,686 +0.66(+0.73%)
Mar 12, 2012 90.62 90.72 90.50 90.70 2,152,945 +0.00(+0.00%)
Mar 09, 2012 90.69 90.94 90.63 90.70 2,531,279 +0.10(+0.11%)
Mar 08, 2012 90.25 90.62 90.04 90.60 2,249,686 +0.70(+0.78%)
Mar 07, 2012 89.93 90.01 89.64 89.90 5,840,603 +0.25(+0.28%)
Mar 06, 2012 90.54 90.74 89.65 89.65 5,792,603 -1.21(-1.33%)
Mar 05, 2012 91.45 91.48 90.85 90.86 2,333,685 -0.51(-0.56%)
Mar 02, 2012 91.73 91.73 91.34 91.37 1,708,903 -0.38(-0.41%)
Mar 01, 2012 91.65 91.84 91.50 91.75 3,802,718 -0.38(-0.41%)
Feb 29, 2012 92.10 92.26 91.77 92.13 3,085,709 +0.12(+0.13%)
Feb 28, 2012 91.90 92.12 91.85 92.01 2,813,177 +0.18(+0.20%)
Feb 27, 2012 91.59 91.95 91.59 91.83 1,608,019 +0.02(+0.02%)
Feb 24, 2012 91.55 91.85 91.48 91.81 1,795,436 +0.28(+0.31%)
Feb 23, 2012 91.26 91.74 91.20 91.53 3,212,215 +0.33(+0.36%)
Feb 22, 2012 91.03 91.25 90.97 91.20 3,570,517 +0.29(+0.32%)
Feb 21, 2012 90.68 91.09 90.65 90.91 2,265,055 +0.34(+0.38%)
Feb 17, 2012 90.84 90.86 90.45 90.57 2,402,665 -0.03(-0.03%)
Feb 16, 2012 90.22 90.62 89.99 90.60 2,514,070 +0.38(+0.42%)
Feb 15, 2012 90.53 90.77 90.20 90.22 1,986,509 -0.29(-0.32%)
Feb 14, 2012 90.46 90.65 90.39 90.51 3,000,069 +0.00(+0.00%)
Feb 13, 2012 90.50 90.72 90.33 90.51 2,193,030 +0.26(+0.29%)
Feb 10, 2012 90.58 90.62 90.25 90.25 2,909,564 -0.79(-0.87%)
Feb 09, 2012 91.06 91.09 90.67 91.04 3,258,677 +0.04(+0.04%)
Feb 08, 2012 91.04 91.09 90.81 91.00 3,335,938 +0.08(+0.09%)
Feb 07, 2012 90.79 90.99 90.67 90.92 2,466,954 +0.18(+0.20%)
Feb 06, 2012 90.64 90.76 90.50 90.74 2,270,477 +0.02(+0.02%)
Feb 03, 2012 91.22 91.24 90.58 90.72 2,312,817 +0.26(+0.29%)
Feb 02, 2012 90.59 90.62 90.41 90.46 2,079,516 +0.06(+0.07%)
Feb 01, 2012 90.28 90.72 90.28 90.40 4,284,202 -0.34(-0.37%)
Jan 31, 2012 90.75 90.87 90.53 90.74 2,864,338 +0.23(+0.25%)
Jan 30, 2012 90.46 90.73 90.35 90.51 2,552,975 -0.29(-0.32%)
Jan 27, 2012 91.01 91.18 90.80 90.80 2,431,063 -0.33(-0.36%)
Jan 26, 2012 91.30 91.48 90.92 91.13 6,487,499 +0.22(+0.24%)
Jan 25, 2012 90.30 91.00 89.92 90.91 3,882,718 +0.79(+0.88%)
Jan 24, 2012 89.89 90.17 89.72 90.12 2,863,735 +0.23(+0.26%)
Jan 23, 2012 89.77 90.02 89.66 89.89 1,680,086 +0.31(+0.35%)
Jan 20, 2012 89.61 89.74 89.54 89.58 2,037,457 +0.00(+0.00%)
Jan 19, 2012 89.72 89.85 89.46 89.58 2,952,368 +0.13(+0.15%)
Jan 18, 2012 89.21 89.46 88.95 89.45 2,725,759 +0.25(+0.28%)
Jan 17, 2012 89.38 89.38 89.06 89.20 4,144,194 +0.18(+0.20%)
Jan 13, 2012 89.07 89.13 88.55 89.02 1,929,355 -0.10(-0.11%)
Jan 12, 2012 89.24 89.44 89.04 89.12 1,558,050 -0.12(-0.13%)
Jan 11, 2012 89.27 89.33 89.04 89.24 1,191,054 -0.09(-0.10%)
Jan 10, 2012 89.40 89.48 89.20 89.33 2,317,956 +0.31(+0.35%)
Jan 09, 2012 88.91 89.23 88.91 89.02 2,157,799 +0.12(+0.13%)
Jan 06, 2012 89.39 89.39 88.75 88.90 1,916,321 -0.28(-0.31%)
Jan 05, 2012 89.54 89.58 88.99 89.18 2,579,651 -0.39(-0.44%)
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.