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

71.39 -0.33 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 99.21 99.96 98.50 99.29 113,391 +0.10(+0.10%)
Apr 29, 2008 99.47 99.47 98.91 99.19 144,412 -0.29(-0.29%)
Apr 28, 2008 99.17 99.50 98.49 99.48 595,659 +0.58(+0.59%)
Apr 25, 2008 98.78 98.90 98.60 98.90 87,559 +0.47(+0.48%)
Apr 24, 2008 98.55 98.55 97.90 98.43 114,385 +0.05(+0.05%)
Apr 23, 2008 98.40 98.69 97.78 98.38 101,046 +0.38(+0.39%)
Apr 22, 2008 98.14 98.32 97.53 98.00 77,521 +0.13(+0.13%)
Apr 21, 2008 97.98 97.98 97.76 97.87 70,409 -0.16(-0.16%)
Apr 18, 2008 97.82 98.05 97.33 98.03 123,626 +0.66(+0.68%)
Apr 17, 2008 97.37 97.37 97.10 97.37 61,806 +0.10(+0.10%)
Apr 16, 2008 97.18 97.42 96.84 97.27 84,618 +0.42(+0.44%)
Apr 15, 2008 96.79 97.20 96.64 96.85 59,303 -0.01(-0.01%)
Apr 14, 2008 96.79 96.90 96.52 96.86 54,626 +0.34(+0.35%)
Apr 11, 2008 97.10 97.13 96.50 96.52 59,547 -0.78(-0.80%)
Apr 10, 2008 96.91 98.51 96.84 97.30 176,805 +0.35(+0.36%)
Apr 09, 2008 97.00 97.20 96.78 96.95 79,402 -0.85(-0.87%)
Apr 08, 2008 97.15 97.80 96.90 97.80 85,239 +0.33(+0.34%)
Apr 07, 2008 96.80 97.53 96.70 97.47 117,221 +0.77(+0.80%)
Apr 04, 2008 96.50 98.23 96.21 96.70 142,184 +0.37(+0.38%)
Apr 03, 2008 96.66 96.66 95.60 96.33 98,254 -0.17(-0.18%)
Apr 02, 2008 96.42 96.65 96.25 96.50 92,104 +0.05(+0.05%)
Apr 01, 2008 95.88 96.46 95.88 96.45 987,917 -0.21(-0.22%)
Mar 31, 2008 96.02 96.70 95.63 96.66 246,491 +0.42(+0.44%)
Mar 28, 2008 96.20 96.24 96.01 96.24 46,353 +0.05(+0.05%)
Mar 27, 2008 96.60 96.60 96.11 96.19 97,800 -0.31(-0.33%)
Mar 26, 2008 96.60 96.77 96.40 96.50 149,677 -0.23(-0.23%)
Mar 25, 2008 96.50 96.75 96.22 96.73 90,124 +0.25(+0.26%)
Mar 24, 2008 95.99 96.60 95.79 96.48 104,833 +0.73(+0.76%)
Mar 21, 2008 95.26 95.75 95.20 95.75 55,600 +0.00(+0.00%)
Mar 20, 2008 95.26 95.75 95.20 95.75 55,600 +0.45(+0.47%)
Mar 19, 2008 95.46 95.58 95.10 95.30 75,800 +0.10(+0.11%)
Mar 18, 2008 94.46 96.99 94.29 95.20 46,640 +1.38(+1.47%)
Mar 17, 2008 94.03 94.03 93.30 93.82 55,072 -0.44(-0.47%)
Mar 14, 2008 94.83 95.00 94.05 94.26 37,301 -0.57(-0.60%)
Mar 13, 2008 95.22 95.22 93.80 94.83 80,007 -0.67(-0.70%)
Mar 12, 2008 95.26 95.51 95.25 95.50 53,143 -0.02(-0.02%)
Mar 11, 2008 95.14 95.70 95.05 95.52 36,197 +0.24(+0.25%)
Mar 10, 2008 95.46 95.55 95.25 95.28 26,788 -0.22(-0.23%)
Mar 07, 2008 95.23 95.50 95.23 95.50 44,155 -0.20(-0.21%)
Mar 06, 2008 95.94 95.94 95.50 95.70 20,959 -0.24(-0.26%)
Mar 05, 2008 95.50 96.00 95.50 95.94 73,283 +0.26(+0.28%)
Mar 04, 2008 95.80 95.95 95.51 95.68 29,854 -0.11(-0.11%)
Mar 03, 2008 96.19 96.19 95.50 95.79 53,420 -0.59(-0.61%)
Feb 29, 2008 96.38 96.46 95.69 96.38 72,887 -0.37(-0.38%)
Feb 28, 2008 96.50 96.93 95.69 96.75 61,281 -0.14(-0.14%)
Feb 27, 2008 96.97 96.98 96.49 96.89 75,853 -0.02(-0.02%)
Feb 26, 2008 96.30 96.95 96.20 96.91 80,114 +0.62(+0.64%)
Feb 25, 2008 95.80 96.43 95.71 96.29 81,000 +0.29(+0.30%)
Feb 22, 2008 95.94 96.08 95.65 96.00 48,137 +0.17(+0.18%)
Feb 21, 2008 95.90 96.00 95.50 95.83 55,776 +0.33(+0.35%)
Feb 20, 2008 95.84 95.84 95.03 95.50 65,791 +0.25(+0.26%)
Feb 19, 2008 95.75 96.00 95.00 95.25 102,864 -0.49(-0.51%)
Feb 18, 2008 95.75 95.75 95.35 95.74 0 +0.00(+0.00%)
Feb 15, 2008 95.75 95.75 95.35 95.74 49,700 -0.24(-0.25%)
Feb 14, 2008 96.57 96.57 95.45 95.98 48,735 +0.47(+0.49%)
Feb 13, 2008 95.99 96.06 95.51 95.51 60,679 -0.25(-0.26%)
Feb 12, 2008 95.25 96.29 95.25 95.76 85,161 +0.36(+0.38%)
Feb 11, 2008 95.26 96.21 95.26 95.40 74,412 -0.76(-0.79%)
Feb 08, 2008 96.50 96.50 96.00 96.16 80,372 -0.73(-0.75%)
Feb 07, 2008 96.90 97.30 96.00 96.89 58,096 -0.41(-0.42%)
Feb 06, 2008 97.68 97.71 97.18 97.30 101,076 -0.20(-0.21%)
Feb 05, 2008 97.79 97.79 97.00 97.50 66,272 -0.80(-0.81%)
Feb 04, 2008 97.25 98.38 97.25 98.30 44,863 +0.03(+0.03%)
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.