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

75.01 -0.15 (-0.20%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 62.05 62.10 61.92 62.04 16,812,286 -0.03(-0.05%)
Apr 29, 2015 62.05 62.18 62.00 62.08 11,956,409 -0.12(-0.19%)
Apr 28, 2015 62.24 62.26 62.17 62.19 6,889,039 -0.10(-0.15%)
Apr 27, 2015 62.36 62.38 62.23 62.29 7,405,514 +0.02(+0.03%)
Apr 24, 2015 62.18 62.28 62.18 62.27 6,190,848 +0.10(+0.16%)
Apr 23, 2015 62.23 62.29 62.10 62.17 6,973,743 -0.02(-0.03%)
Apr 22, 2015 62.34 62.35 62.17 62.19 5,911,782 -0.06(-0.10%)
Apr 21, 2015 62.21 62.38 62.21 62.25 5,471,292 +0.04(+0.07%)
Apr 20, 2015 62.21 62.31 62.13 62.21 5,339,699 +0.14(+0.22%)
Apr 17, 2015 62.21 62.21 62.05 62.07 5,721,448 -0.19(-0.31%)
Apr 16, 2015 62.35 62.35 62.23 62.26 7,751,303 -0.13(-0.21%)
Apr 15, 2015 62.21 62.43 62.19 62.39 6,509,075 +0.25(+0.40%)
Apr 14, 2015 62.14 62.19 62.00 62.15 4,150,365 +0.03(+0.04%)
Apr 13, 2015 62.23 62.26 62.10 62.12 4,204,039 -0.12(-0.19%)
Apr 10, 2015 62.08 62.24 62.08 62.23 4,418,318 +0.14(+0.23%)
Apr 09, 2015 62.18 62.23 62.05 62.09 5,009,356 -0.06(-0.10%)
Apr 08, 2015 62.19 62.25 62.06 62.15 10,488,636 -0.01(-0.02%)
Apr 07, 2015 61.89 62.19 61.84 62.17 12,700,010 +0.33(+0.53%)
Apr 06, 2015 61.63 61.92 61.63 61.84 7,363,128 +0.16(+0.25%)
Apr 02, 2015 61.68 61.68 61.68 61.68 7,001,924 +0.05(+0.08%)
Apr 01, 2015 61.61 61.66 61.44 61.63 13,636,324 +0.13(+0.21%)
Mar 31, 2015 61.56 61.66 61.47 61.51 6,626,795 -0.07(-0.12%)
Mar 30, 2015 61.44 61.63 61.43 61.58 6,183,844 +0.17(+0.28%)
Mar 27, 2015 61.36 61.47 61.33 61.41 5,630,405 +0.05(+0.08%)
Mar 26, 2015 61.44 61.45 61.25 61.37 7,183,653 -0.01(-0.01%)
Mar 25, 2015 61.58 61.66 61.37 61.37 7,902,857 -0.16(-0.26%)
Mar 24, 2015 61.42 61.58 61.40 61.53 9,969,148 +0.09(+0.15%)
Mar 23, 2015 61.39 61.46 61.30 61.44 8,042,211 +0.05(+0.08%)
Mar 20, 2015 61.16 61.42 61.07 61.39 13,445,831 +0.48(+0.78%)
Mar 19, 2015 61.21 61.34 60.88 60.92 13,591,320 -0.49(-0.79%)
Mar 18, 2015 60.86 61.41 60.75 61.40 17,138,520 +0.54(+0.89%)
Mar 17, 2015 61.01 61.11 60.75 60.86 19,238,714 -0.31(-0.50%)
Mar 16, 2015 61.28 61.32 61.13 61.17 7,030,784 -0.06(-0.10%)
Mar 13, 2015 61.34 61.37 61.07 61.23 9,110,726 -0.21(-0.34%)
Mar 12, 2015 61.50 61.53 61.34 61.44 6,584,820 +0.12(+0.20%)
Mar 11, 2015 61.33 61.41 61.14 61.32 13,574,825 +0.17(+0.28%)
Mar 10, 2015 61.28 61.28 61.03 61.15 18,336,778 -0.24(-0.39%)
Mar 09, 2015 61.59 61.60 61.35 61.39 14,153,255 -0.13(-0.21%)
Mar 06, 2015 61.74 61.75 61.45 61.51 13,658,956 -0.39(-0.64%)
Mar 05, 2015 61.89 61.91 61.80 61.91 9,446,645 +0.12(+0.19%)
Mar 04, 2015 61.81 61.88 61.76 61.79 11,538,845 -0.12(-0.19%)
Mar 03, 2015 61.99 62.04 61.85 61.91 14,778,684 -0.18(-0.28%)
Mar 02, 2015 62.15 62.18 61.98 62.08 10,213,404 -0.01(-0.02%)
Feb 27, 2015 62.12 62.15 62.06 62.10 6,689,912 +0.01(+0.02%)
Feb 26, 2015 62.08 62.16 62.01 62.08 11,729,649 -0.01(-0.02%)
Feb 25, 2015 61.93 62.12 61.89 62.10 13,387,089 +0.20(+0.33%)
Feb 24, 2015 61.82 61.91 61.77 61.89 5,458,324 +0.06(+0.10%)
Feb 23, 2015 61.81 61.83 61.69 61.83 6,163,136 +0.05(+0.08%)
Feb 20, 2015 61.61 61.79 61.56 61.79 8,093,668 +0.17(+0.27%)
Feb 19, 2015 61.69 61.72 61.60 61.62 4,386,434 -0.14(-0.23%)
Feb 18, 2015 61.61 61.77 61.53 61.76 7,019,316 +0.21(+0.34%)
Feb 17, 2015 61.67 61.70 61.53 61.55 9,800,410 -0.04(-0.07%)
Feb 13, 2015 61.51 61.59 61.59 61.59 6,918,949 +0.09(+0.14%)
Feb 12, 2015 61.60 61.60 61.47 61.50 4,712,728 -0.01(-0.01%)
Feb 11, 2015 61.49 61.53 61.39 61.51 8,415,368 -0.02(-0.03%)
Feb 10, 2015 61.44 61.53 61.43 61.53 10,129,370 +0.21(+0.34%)
Feb 09, 2015 61.43 61.50 61.31 61.32 6,913,274 -0.15(-0.24%)
Feb 06, 2015 61.56 61.56 61.36 61.47 8,990,440 +0.05(+0.08%)
Feb 05, 2015 61.20 61.43 61.10 61.42 15,049,976 +0.36(+0.59%)
Feb 04, 2015 61.26 61.26 61.03 61.06 12,329,914 -0.26(-0.42%)
Feb 03, 2015 61.09 61.39 61.03 61.32 17,283,978 +0.34(+0.57%)
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.