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, 2009 76.32 76.49 75.55 76.27 919,498 +0.59(+0.78%)
Apr 29, 2009 74.99 75.80 74.86 75.68 1,167,808 +1.38(+1.86%)
Apr 28, 2009 73.90 74.86 73.35 74.30 460,140 +0.16(+0.22%)
Apr 27, 2009 74.20 74.52 73.81 74.14 813,373 -0.59(-0.79%)
Apr 24, 2009 73.99 74.84 73.70 74.73 522,431 +1.14(+1.55%)
Apr 23, 2009 73.71 74.00 73.27 73.59 701,213 -0.08(-0.11%)
Apr 22, 2009 73.03 74.16 72.12 73.67 715,199 +0.17(+0.23%)
Apr 21, 2009 72.41 73.80 71.53 73.50 702,354 +1.00(+1.38%)
Apr 20, 2009 74.63 74.95 72.38 72.50 1,003,095 -2.75(-3.65%)
Apr 17, 2009 73.89 75.75 73.50 75.25 682,973 +1.61(+2.19%)
Apr 16, 2009 72.71 74.33 72.67 73.64 1,109,499 +1.15(+1.59%)
Apr 15, 2009 72.22 72.50 71.67 72.49 501,618 +0.61(+0.85%)
Apr 14, 2009 72.24 72.24 71.51 71.88 616,953 -0.37(-0.51%)
Apr 13, 2009 71.45 72.48 71.00 72.25 801,794 -0.05(-0.07%)
Apr 09, 2009 71.00 72.55 71.00 72.30 1,123,721 +2.00(+2.84%)
Apr 08, 2009 68.80 70.60 68.80 70.30 721,547 +0.82(+1.18%)
Apr 07, 2009 70.09 70.09 69.12 69.48 459,832 -0.81(-1.15%)
Apr 06, 2009 70.12 70.89 69.45 70.29 648,197 -0.23(-0.33%)
Apr 03, 2009 69.71 70.80 69.50 70.52 1,355,534 +0.98(+1.41%)
Apr 02, 2009 68.04 69.64 67.41 69.54 1,469,599 +2.44(+3.64%)
Apr 01, 2009 67.67 67.93 66.91 67.10 654,293 -0.70(-1.03%)
Mar 31, 2009 68.14 68.77 67.50 67.80 632,693 +1.05(+1.57%)
Mar 30, 2009 69.65 69.65 66.75 66.75 1,299,869 -4.00(-5.65%)
Mar 26, 2009 70.11 70.77 69.73 70.75 660,134 +1.08(+1.55%)
Mar 25, 2009 69.39 70.05 69.39 69.67 800,659 +0.37(+0.53%)
Mar 24, 2009 69.07 69.46 68.63 69.30 424,942 +0.13(+0.19%)
Mar 23, 2009 68.93 69.20 68.70 69.17 461,114 +1.40(+2.07%)
Mar 20, 2009 67.99 68.38 67.53 67.77 394,860 -0.13(-0.19%)
Mar 19, 2009 68.46 68.62 67.25 67.90 711,761 -0.60(-0.88%)
Mar 18, 2009 66.97 68.62 66.58 68.50 610,909 +1.54(+2.30%)
Mar 17, 2009 67.30 67.40 66.42 66.96 460,080 -0.38(-0.57%)
Mar 16, 2009 67.17 67.83 67.06 67.34 514,586 +0.38(+0.57%)
Mar 13, 2009 67.02 67.11 66.50 66.96 0 +0.15(+0.22%)
Mar 12, 2009 65.75 66.84 65.52 66.81 762,741 +1.09(+1.66%)
Mar 11, 2009 65.46 65.95 64.94 65.72 769,469 +1.03(+1.59%)
Mar 10, 2009 62.35 64.91 62.35 64.69 1,111,336 +3.05(+4.95%)
Mar 09, 2009 62.32 62.83 61.50 61.64 645,077 -0.36(-0.58%)
Mar 06, 2009 62.70 63.74 61.87 62.00 0 -1.01(-1.60%)
Mar 05, 2009 65.35 65.40 62.24 63.01 616,110 -2.39(-3.65%)
Mar 04, 2009 65.64 66.45 64.81 65.40 572,835 +0.25(+0.38%)
Mar 02, 2009 66.33 66.81 64.80 65.15 993,592 -2.10(-3.12%)
Feb 27, 2009 68.01 68.45 67.00 67.25 0 -1.03(-1.51%)
Feb 26, 2009 69.75 69.87 67.63 68.28 603,158 -1.38(-1.98%)
Feb 25, 2009 70.16 70.16 69.20 69.66 567,538 -0.34(-0.49%)
Feb 24, 2009 69.31 70.50 69.00 70.00 647,257 +0.98(+1.42%)
Feb 23, 2009 70.82 71.69 68.26 69.02 884,419 -1.78(-2.51%)
Feb 20, 2009 70.19 71.17 69.53 70.80 647,623 -1.05(-1.46%)
Feb 19, 2009 71.82 72.34 71.52 71.85 385,298 +0.36(+0.50%)
Feb 18, 2009 72.32 72.47 69.50 71.49 1,414,585 -0.43(-0.60%)
Feb 17, 2009 73.78 73.84 71.60 71.92 1,521,024 -1.88(-2.55%)
Feb 13, 2009 73.67 73.80 73.10 73.80 299,019 +0.29(+0.39%)
Feb 12, 2009 73.09 73.51 72.84 73.51 509,184 -0.23(-0.31%)
Feb 11, 2009 74.25 74.34 73.60 73.74 592,031 -0.17(-0.23%)
Feb 10, 2009 74.55 74.57 73.52 73.91 830,993 -0.49(-0.66%)
Feb 09, 2009 73.70 74.59 73.56 74.40 831,311 +0.57(+0.77%)
Feb 06, 2009 72.90 73.84 72.60 73.83 830,817 +1.46(+2.02%)
Feb 05, 2009 73.33 73.76 72.03 72.37 836,544 -0.60(-0.82%)
Feb 04, 2009 73.48 73.57 72.84 72.97 891,482 -0.06(-0.08%)
Feb 03, 2009 73.47 73.51 72.51 73.03 642,041 +0.13(+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.