Skip to main content

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

79.92 +0.07 (+0.09%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 54.94 54.97 54.84 54.93 7,545,371 -0.01(-0.02%)
Apr 29, 2014 54.94 54.95 54.84 54.94 3,049,195 +0.08(+0.15%)
Apr 28, 2014 54.88 54.90 54.80 54.86 3,270,109 -0.01(-0.02%)
Apr 25, 2014 54.91 54.91 54.82 54.87 2,053,186 -0.02(-0.03%)
Apr 24, 2014 54.87 54.96 54.82 54.89 1,754,886 +0.01(+0.02%)
Apr 23, 2014 54.87 54.98 54.84 54.87 2,733,229 +0.02(+0.03%)
Apr 22, 2014 54.87 54.89 54.80 54.86 4,195,684 +0.06(+0.11%)
Apr 21, 2014 54.87 54.89 54.79 54.80 2,889,335 +0.00(+0.00%)
Apr 17, 2014 54.83 54.80 54.80 54.80 4,197,424 -0.06(-0.12%)
Apr 16, 2014 54.86 54.87 54.79 54.86 5,925,795 +0.03(+0.05%)
Apr 15, 2014 54.86 54.86 54.73 54.83 5,332,958 +0.06(+0.11%)
Apr 14, 2014 54.63 54.81 54.63 54.77 5,763,915 +0.17(+0.32%)
Apr 11, 2014 54.86 54.86 54.59 54.60 12,415,484 -0.23(-0.42%)
Apr 10, 2014 55.02 55.02 54.83 54.83 5,542,544 -0.16(-0.29%)
Apr 09, 2014 54.90 55.00 54.84 54.99 7,526,392 +0.09(+0.16%)
Apr 08, 2014 54.82 54.90 54.77 54.90 4,816,717 +0.13(+0.23%)
Apr 07, 2014 54.89 54.90 54.77 54.77 2,612,246 -0.12(-0.21%)
Apr 04, 2014 54.83 54.94 54.82 54.89 7,823,509 +0.13(+0.23%)
Apr 03, 2014 54.79 54.82 54.75 54.76 4,830,449 +0.02(+0.04%)
Apr 02, 2014 54.81 54.81 54.72 54.74 3,926,297 -0.06(-0.11%)
Apr 01, 2014 54.76 54.80 54.71 54.80 7,754,627 +0.10(+0.19%)
Mar 31, 2014 54.73 54.75 54.67 54.70 4,553,584 +0.08(+0.15%)
Mar 28, 2014 54.60 54.67 54.57 54.62 4,715,612 +0.09(+0.17%)
Mar 27, 2014 54.57 54.61 54.51 54.52 3,779,779 -0.08(-0.15%)
Mar 26, 2014 54.67 54.67 54.56 54.60 6,708,241 +0.01(+0.02%)
Mar 25, 2014 54.52 54.64 54.52 54.59 5,983,165 +0.11(+0.20%)
Mar 24, 2014 54.59 54.59 54.45 54.48 10,330,323 +0.02(+0.03%)
Mar 21, 2014 54.48 54.56 54.45 54.46 10,538,142 -0.03(-0.06%)
Mar 20, 2014 54.41 54.51 54.28 54.50 8,408,188 +0.19(+0.34%)
Mar 19, 2014 54.58 54.63 54.20 54.31 17,228,780 -0.28(-0.51%)
Mar 18, 2014 54.49 54.60 54.43 54.59 5,010,616 +0.16(+0.30%)
Mar 17, 2014 54.42 54.48 54.38 54.43 5,078,891 +0.08(+0.14%)
Mar 14, 2014 54.41 54.48 54.32 54.35 7,055,134 -0.04(-0.07%)
Mar 13, 2014 54.57 54.57 54.37 54.39 8,334,344 -0.14(-0.27%)
Mar 12, 2014 54.46 54.55 54.45 54.54 4,478,195 +0.09(+0.17%)
Mar 11, 2014 54.55 54.56 54.44 54.45 2,793,035 -0.06(-0.11%)
Mar 10, 2014 54.49 54.52 54.42 54.50 3,282,842 +0.01(+0.01%)
Mar 07, 2014 54.65 54.69 54.48 54.50 7,855,422 -0.21(-0.38%)
Mar 06, 2014 54.84 54.86 54.68 54.71 7,028,630 -0.08(-0.15%)
Mar 05, 2014 54.87 54.88 54.76 54.79 7,820,317 -0.10(-0.18%)
Mar 04, 2014 54.82 54.90 54.75 54.89 15,434,977 +0.20(+0.36%)
Mar 03, 2014 54.68 54.76 54.53 54.69 16,374,824 -0.05(-0.09%)
Feb 28, 2014 54.68 54.79 54.62 54.74 6,796,663 +0.06(+0.11%)
Feb 27, 2014 54.58 54.69 54.58 54.68 7,590,942 +0.10(+0.19%)
Feb 26, 2014 54.53 54.58 54.49 54.58 4,720,537 +0.09(+0.17%)
Feb 25, 2014 54.44 54.50 54.42 54.49 5,166,318 +0.06(+0.12%)
Feb 24, 2014 54.37 54.46 54.30 54.42 6,133,722 +0.12(+0.22%)
Feb 21, 2014 54.26 54.34 54.26 54.30 4,464,795 +0.05(+0.08%)
Feb 20, 2014 54.14 54.26 54.13 54.26 6,515,100 +0.17(+0.31%)
Feb 19, 2014 54.27 54.31 54.08 54.09 12,607,534 -0.14(-0.26%)
Feb 18, 2014 54.10 54.26 54.10 54.23 6,476,397 +0.07(+0.14%)
Feb 14, 2014 54.03 54.15 54.15 54.15 3,743,562 +0.09(+0.16%)
Feb 13, 2014 53.88 54.08 53.88 54.07 5,335,664 +0.16(+0.29%)
Feb 12, 2014 54.01 54.04 53.89 53.91 4,217,734 -0.09(-0.16%)
Feb 11, 2014 53.93 54.06 53.88 54.00 6,666,305 +0.09(+0.17%)
Feb 10, 2014 53.87 53.94 53.81 53.90 8,979,444 +0.03(+0.06%)
Feb 07, 2014 53.66 53.87 53.66 53.87 9,217,830 +0.27(+0.51%)
Feb 06, 2014 53.50 53.61 53.43 53.60 5,940,841 +0.19(+0.36%)
Feb 05, 2014 53.41 53.45 53.36 53.41 6,751,163 +0.00(+0.00%)
Feb 04, 2014 53.48 53.51 53.39 53.41 9,098,521 +0.06(+0.12%)
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.