Skip to main content

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

79.99 +0.14 (+0.18%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 30.66 30.73 30.35 30.64 2,288,802 +0.24(+0.78%)
Apr 29, 2009 30.13 30.45 30.07 30.40 2,906,891 +0.55(+1.86%)
Apr 28, 2009 29.69 30.07 29.47 29.85 1,145,374 +0.06(+0.22%)
Apr 27, 2009 29.81 29.94 29.65 29.78 2,024,637 -0.24(-0.79%)
Apr 24, 2009 29.72 30.06 29.61 30.02 1,300,428 +0.46(+1.55%)
Apr 23, 2009 29.61 29.73 29.44 29.56 1,745,449 -0.03(-0.11%)
Apr 22, 2009 29.34 29.79 28.97 29.60 1,780,263 +0.07(+0.23%)
Apr 21, 2009 29.09 29.65 28.74 29.53 1,748,290 +0.40(+1.38%)
Apr 20, 2009 29.98 30.11 29.08 29.13 2,496,890 -1.10(-3.65%)
Apr 17, 2009 29.68 30.43 29.53 30.23 1,700,047 +0.65(+2.19%)
Apr 16, 2009 29.21 29.86 29.19 29.58 2,761,749 +0.46(+1.59%)
Apr 15, 2009 29.01 29.13 28.79 29.12 1,248,620 +0.25(+0.85%)
Apr 14, 2009 29.02 29.02 28.73 28.88 1,535,711 -0.15(-0.51%)
Apr 13, 2009 28.70 29.12 28.52 29.03 1,995,814 -0.02(-0.07%)
Apr 09, 2009 28.52 29.15 28.52 29.05 2,797,151 +0.80(+2.84%)
Apr 08, 2009 27.64 28.36 27.64 28.24 1,796,065 +0.33(+1.18%)
Apr 07, 2009 28.16 28.16 27.77 27.91 1,144,607 -0.33(-1.15%)
Apr 06, 2009 28.17 28.48 27.90 28.24 1,613,483 -0.09(-0.33%)
Apr 03, 2009 28.01 28.44 27.92 28.33 3,374,176 +0.39(+1.41%)
Apr 02, 2009 27.33 27.98 27.08 27.94 3,658,105 +0.98(+3.64%)
Apr 01, 2009 27.19 27.29 26.88 26.96 1,628,657 +0.04(+0.16%)
Mar 31, 2009 27.05 27.30 26.79 26.91 1,593,838 +0.42(+1.57%)
Mar 30, 2009 27.65 27.65 26.50 26.50 3,274,544 -1.59(-5.65%)
Mar 26, 2009 27.83 28.09 27.68 28.09 1,662,966 +0.43(+1.55%)
Mar 25, 2009 27.55 27.81 27.55 27.66 2,016,967 +0.15(+0.53%)
Mar 24, 2009 27.42 27.57 27.24 27.51 1,070,486 +0.05(+0.19%)
Mar 23, 2009 27.36 27.47 27.27 27.46 1,161,608 +0.56(+2.07%)
Mar 20, 2009 26.99 27.14 26.81 26.90 994,705 -0.05(-0.19%)
Mar 19, 2009 27.18 27.24 26.70 26.95 1,793,021 -0.24(-0.88%)
Mar 18, 2009 26.58 27.24 26.43 27.19 1,538,961 +0.61(+2.30%)
Mar 17, 2009 26.72 26.76 26.37 26.58 1,159,003 -0.15(-0.57%)
Mar 16, 2009 26.66 26.93 26.62 26.73 1,296,311 +0.15(+0.57%)
Mar 13, 2009 26.60 26.64 26.40 26.58 0 +0.06(+0.22%)
Mar 12, 2009 26.10 26.53 26.01 26.52 1,921,447 +0.43(+1.66%)
Mar 11, 2009 25.99 26.18 25.78 26.09 1,938,395 +0.41(+1.59%)
Mar 10, 2009 24.75 25.77 24.75 25.68 2,799,604 +1.21(+4.95%)
Mar 09, 2009 24.74 24.94 24.41 24.47 1,625,035 -0.14(-0.58%)
Mar 06, 2009 24.89 25.30 24.56 24.61 0 -0.40(-1.60%)
Mar 05, 2009 25.94 25.96 24.71 25.01 1,552,063 -0.95(-3.65%)
Mar 04, 2009 26.06 26.38 25.73 25.96 1,443,048 +0.10(+0.38%)
Mar 02, 2009 26.33 26.52 25.72 25.86 2,502,991 -0.55(-2.08%)
Feb 27, 2009 26.71 26.88 26.31 26.41 0 -0.40(-1.51%)
Feb 26, 2009 27.39 27.44 26.56 26.81 1,535,855 -0.54(-1.98%)
Feb 25, 2009 27.55 27.55 27.18 27.36 1,445,154 -0.13(-0.49%)
Feb 24, 2009 27.22 27.69 27.10 27.49 1,648,147 +0.38(+1.42%)
Feb 23, 2009 27.81 28.15 26.81 27.11 2,252,046 -0.70(-2.51%)
Feb 20, 2009 27.56 27.95 27.31 27.80 1,649,079 -0.41(-1.46%)
Feb 19, 2009 28.20 28.41 28.09 28.22 981,106 +0.14(+0.50%)
Feb 18, 2009 28.40 28.46 27.29 28.08 3,602,038 -0.17(-0.60%)
Feb 17, 2009 28.97 29.00 28.12 28.24 3,873,070 -0.74(-2.55%)
Feb 13, 2009 28.93 28.98 28.71 28.98 761,409 +0.11(+0.39%)
Feb 12, 2009 28.70 28.87 28.61 28.87 1,296,564 -0.09(-0.31%)
Feb 11, 2009 29.16 29.19 28.90 28.96 1,507,522 -0.07(-0.23%)
Feb 10, 2009 29.28 29.29 28.87 29.03 2,116,005 -0.19(-0.66%)
Feb 09, 2009 28.94 29.29 28.89 29.22 2,116,814 +0.22(+0.77%)
Feb 06, 2009 28.63 29.00 28.51 28.99 2,115,556 +0.57(+2.02%)
Feb 05, 2009 28.80 28.97 28.29 28.42 2,130,139 -0.24(-0.82%)
Feb 04, 2009 28.86 28.89 28.61 28.66 2,270,031 -0.02(-0.08%)
Feb 03, 2009 28.85 28.87 28.48 28.68 1,634,865 +0.05(+0.18%)
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.