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

77.53 -0.58 (-0.74%)
Official Closing Price Updated: 8:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 92.76 92.85 92.68 92.85 798,975 +0.22(+0.24%)
Apr 28, 2011 92.58 92.66 92.55 92.63 697,529 +0.05(+0.05%)
Apr 27, 2011 92.49 92.58 92.48 92.58 738,775 +0.06(+0.06%)
Apr 26, 2011 92.45 92.52 92.33 92.52 575,347 +0.21(+0.23%)
Apr 25, 2011 92.34 92.44 92.30 92.31 978,680 -0.10(-0.11%)
Apr 21, 2011 92.32 92.43 92.11 92.41 631,929 +0.22(+0.24%)
Apr 20, 2011 92.00 92.23 91.91 92.19 742,357 +0.35(+0.38%)
Apr 19, 2011 91.64 91.86 91.61 91.84 1,020,785 +0.32(+0.35%)
Apr 18, 2011 91.70 91.70 91.42 91.52 1,736,487 -0.32(-0.35%)
Apr 15, 2011 91.85 91.90 91.76 91.84 658,278 +0.12(+0.13%)
Apr 14, 2011 92.00 92.02 91.64 91.72 1,538,654 -0.37(-0.40%)
Apr 13, 2011 91.87 92.09 91.83 92.09 1,128,099 +0.44(+0.48%)
Apr 12, 2011 91.98 91.98 91.62 91.65 940,010 -0.29(-0.32%)
Apr 11, 2011 92.08 92.17 91.93 91.94 1,045,853 -0.09(-0.10%)
Apr 08, 2011 92.09 92.12 91.91 92.03 1,169,275 +0.00(+0.00%)
Apr 07, 2011 91.93 92.07 91.92 92.03 1,156,649 +0.09(+0.10%)
Apr 06, 2011 91.91 91.98 91.84 91.94 835,242 +0.20(+0.22%)
Apr 05, 2011 91.64 91.91 91.64 91.74 1,338,016 -0.10(-0.11%)
Apr 04, 2011 91.44 91.86 91.35 91.84 3,254,061 +0.56(+0.61%)
Apr 01, 2011 91.39 91.53 91.28 91.28 1,322,302 -0.68(-0.74%)
Mar 31, 2011 92.03 92.03 91.87 91.96 924,057 -0.05(-0.05%)
Mar 30, 2011 92.01 92.01 92.01 92.01 1,868,925 +0.14(+0.15%)
Mar 29, 2011 91.70 91.91 91.68 91.87 1,010,661 +0.05(+0.05%)
Mar 28, 2011 91.90 91.90 91.69 91.82 843,940 +0.03(+0.03%)
Mar 25, 2011 91.84 91.86 91.76 91.79 478,427 +0.03(+0.03%)
Mar 24, 2011 91.76 91.85 91.65 91.76 923,004 +0.08(+0.09%)
Mar 23, 2011 91.69 91.82 91.53 91.68 749,400 -0.11(-0.12%)
Mar 22, 2011 91.62 91.83 91.53 91.79 2,285,371 +0.05(+0.05%)
Mar 21, 2011 91.70 91.78 91.63 91.74 943,801 +0.56(+0.61%)
Mar 18, 2011 91.14 91.47 91.02 91.18 1,300,631 +0.43(+0.47%)
Mar 17, 2011 90.22 90.76 90.22 90.75 1,634,185 +0.94(+1.05%)
Mar 16, 2011 90.36 90.62 89.72 89.81 2,882,526 -0.53(-0.59%)
Mar 15, 2011 90.46 90.49 90.28 90.34 1,599,065 -0.47(-0.52%)
Mar 14, 2011 91.09 91.26 90.76 90.81 1,643,387 -0.37(-0.41%)
Mar 11, 2011 91.11 91.35 91.06 91.18 1,023,466 -0.02(-0.02%)
Mar 10, 2011 91.74 91.80 91.17 91.20 1,098,332 -0.48(-0.52%)
Mar 09, 2011 91.96 92.01 91.65 91.68 1,241,291 -0.26(-0.28%)
Mar 08, 2011 92.00 92.06 91.91 91.94 971,360 -0.08(-0.09%)
Mar 07, 2011 92.13 92.14 91.92 92.02 1,086,718 +0.02(+0.02%)
Mar 04, 2011 92.19 92.21 91.93 92.00 1,057,147 -0.19(-0.21%)
Mar 03, 2011 91.91 92.22 91.91 92.19 1,615,275 +0.33(+0.36%)
Mar 02, 2011 91.75 91.88 91.70 91.86 1,271,325 +0.08(+0.09%)
Mar 01, 2011 91.97 91.98 91.68 91.78 1,692,017 -0.72(-0.78%)
Feb 28, 2011 92.14 92.53 91.98 92.50 4,044,092 +0.46(+0.50%)
Feb 25, 2011 91.81 92.08 91.78 92.04 1,910,924 +0.28(+0.31%)
Feb 24, 2011 91.85 91.91 91.71 91.76 857,257 +0.07(+0.08%)
Feb 23, 2011 91.63 91.83 91.59 91.69 1,062,634 +0.09(+0.10%)
Feb 22, 2011 92.19 92.24 91.59 91.60 1,305,524 -0.76(-0.82%)
Feb 18, 2011 92.18 92.37 92.11 92.36 870,259 +0.28(+0.30%)
Feb 17, 2011 92.00 92.10 91.96 92.08 658,777 +0.21(+0.23%)
Feb 16, 2011 92.01 92.09 91.87 91.87 1,378,059 +0.03(+0.03%)
Feb 15, 2011 92.06 92.06 91.77 91.84 1,109,028 -0.18(-0.20%)
Feb 14, 2011 91.86 92.02 91.86 92.02 659,958 +0.07(+0.08%)
Feb 11, 2011 91.87 91.95 91.63 91.95 586,701 +0.23(+0.25%)
Feb 10, 2011 91.60 91.91 91.50 91.72 801,799 +0.10(+0.11%)
Feb 09, 2011 92.14 92.14 91.62 91.62 936,835 -0.52(-0.56%)
Feb 08, 2011 92.12 92.16 92.00 92.14 2,632,401 +0.10(+0.11%)
Feb 07, 2011 92.01 92.05 91.79 92.04 2,260,575 +0.17(+0.19%)
Feb 04, 2011 91.70 91.89 91.52 91.87 1,667,522 +0.40(+0.44%)
Feb 03, 2011 91.48 91.56 91.27 91.47 1,240,753 +0.00(+0.00%)
Feb 02, 2011 91.49 91.51 91.37 91.47 550,316 +0.10(+0.11%)
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.