Skip to main content

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

79.92 +0.07 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 54.33 54.51 54.15 54.47 31,224,272 +0.09(+0.17%)
Apr 28, 2016 54.46 54.59 54.34 54.38 14,206,223 -0.09(-0.17%)
Apr 27, 2016 54.21 54.51 54.19 54.47 16,170,769 +0.32(+0.59%)
Apr 26, 2016 54.11 54.16 54.02 54.15 12,759,276 +0.18(+0.34%)
Apr 25, 2016 54.08 54.16 53.95 53.97 13,811,954 -0.21(-0.38%)
Apr 22, 2016 54.10 54.21 54.06 54.18 16,904,982 +0.12(+0.23%)
Apr 21, 2016 54.29 54.31 54.03 54.06 20,548,840 -0.17(-0.31%)
Apr 20, 2016 54.17 54.38 54.06 54.23 15,591,190 +0.10(+0.19%)
Apr 19, 2016 54.02 54.19 53.97 54.12 17,892,160 +0.23(+0.42%)
Apr 18, 2016 53.38 53.90 53.36 53.89 14,179,093 +0.31(+0.57%)
Apr 15, 2016 53.58 53.64 53.53 53.59 12,094,681 -0.08(-0.16%)
Apr 14, 2016 53.70 53.74 53.60 53.67 16,560,457 -0.02(-0.04%)
Apr 13, 2016 53.47 53.80 53.47 53.69 20,928,456 +0.35(+0.66%)
Apr 12, 2016 53.12 53.36 53.09 53.34 18,121,846 +0.31(+0.59%)
Apr 11, 2016 53.04 53.18 53.02 53.03 12,509,740 +0.07(+0.13%)
Apr 08, 2016 53.00 53.04 52.89 52.96 12,241,989 +0.24(+0.46%)
Apr 07, 2016 52.76 52.89 52.66 52.72 17,403,424 -0.26(-0.49%)
Apr 06, 2016 52.63 53.02 52.61 52.98 21,450,142 +0.44(+0.84%)
Apr 05, 2016 52.50 52.67 52.48 52.54 20,402,678 -0.19(-0.37%)
Apr 04, 2016 52.79 52.95 52.67 52.73 14,268,769 -0.13(-0.25%)
Apr 01, 2016 52.61 52.95 52.49 52.86 16,658,938 +0.04(+0.07%)
Mar 31, 2016 52.69 52.96 52.69 52.82 14,593,681 +0.07(+0.13%)
Mar 30, 2016 52.66 52.84 52.63 52.75 18,242,778 +0.19(+0.36%)
Mar 29, 2016 52.21 52.58 52.17 52.56 17,549,616 +0.20(+0.38%)
Mar 28, 2016 52.55 52.66 52.34 52.36 17,472,664 -0.24(-0.45%)
Mar 24, 2016 52.45 52.60 52.60 52.60 20,874,000 -0.23(-0.44%)
Mar 23, 2016 53.07 53.07 52.82 52.84 17,559,040 -0.25(-0.46%)
Mar 22, 2016 53.11 53.19 53.01 53.08 13,827,383 -0.14(-0.27%)
Mar 21, 2016 53.28 53.32 53.11 53.22 19,568,468 -0.06(-0.11%)
Mar 18, 2016 53.22 53.42 53.20 53.28 19,983,492 +0.12(+0.23%)
Mar 17, 2016 52.95 53.25 52.84 53.16 28,490,682 +0.34(+0.64%)
Mar 16, 2016 52.33 53.01 52.26 52.82 33,352,796 +0.35(+0.67%)
Mar 15, 2016 52.64 52.69 52.45 52.47 25,427,624 -0.49(-0.93%)
Mar 14, 2016 52.95 53.06 52.72 52.97 19,350,064 -0.15(-0.28%)
Mar 11, 2016 52.84 53.19 52.79 53.11 28,861,406 +0.63(+1.21%)
Mar 10, 2016 52.42 52.50 52.09 52.48 28,094,858 +0.36(+0.69%)
Mar 09, 2016 52.09 52.18 51.96 52.12 11,907,220 +0.13(+0.25%)
Mar 08, 2016 52.24 52.28 51.96 51.99 27,546,810 -0.37(-0.70%)
Mar 07, 2016 52.17 52.38 52.16 52.36 19,572,476 +0.06(+0.12%)
Mar 04, 2016 52.23 52.53 52.05 52.29 27,882,822 +0.15(+0.29%)
Mar 03, 2016 51.91 52.29 51.72 52.14 18,586,176 +0.17(+0.34%)
Mar 02, 2016 52.05 52.12 51.87 51.97 23,177,566 -0.36(-0.68%)
Mar 01, 2016 51.62 52.38 51.43 52.33 37,151,236 +0.81(+1.58%)
Feb 29, 2016 51.00 51.54 50.98 51.51 36,916,756 +0.55(+1.07%)
Feb 26, 2016 50.78 51.01 50.73 50.96 18,748,910 +0.34(+0.67%)
Feb 25, 2016 50.39 50.64 50.21 50.62 16,632,889 +0.27(+0.54%)
Feb 24, 2016 49.89 50.41 49.83 50.35 21,176,976 +0.08(+0.17%)
Feb 23, 2016 50.21 50.35 50.01 50.27 26,132,384 -0.10(-0.20%)
Feb 22, 2016 50.20 50.40 50.14 50.37 21,494,800 +0.43(+0.86%)
Feb 19, 2016 49.63 49.97 49.56 49.94 20,023,266 +0.10(+0.19%)
Feb 18, 2016 49.98 50.01 49.81 49.85 20,594,426 +0.05(+0.09%)
Feb 17, 2016 49.65 49.91 49.60 49.80 25,420,660 +0.41(+0.82%)
Feb 16, 2016 49.41 49.55 49.33 49.40 21,929,234 +0.05(+0.09%)
Feb 12, 2016 48.80 49.35 49.35 49.35 27,596,618 +0.73(+1.49%)
Feb 11, 2016 48.47 48.80 48.30 48.62 34,447,376 -0.33(-0.67%)
Feb 10, 2016 49.15 49.36 48.85 48.95 20,343,574 -0.07(-0.14%)
Feb 09, 2016 48.94 49.24 48.80 49.02 29,046,490 -0.19(-0.38%)
Feb 08, 2016 49.38 49.40 49.07 49.21 24,329,476 -0.59(-1.18%)
Feb 05, 2016 50.17 50.17 49.71 49.79 22,747,492 -0.38(-0.76%)
Feb 04, 2016 50.31 50.42 50.13 50.17 13,975,796 -0.16(-0.32%)
Feb 03, 2016 50.24 50.43 49.94 50.33 24,042,124 +0.24(+0.49%)
Feb 02, 2016 50.21 50.31 50.06 50.09 24,006,640 -0.36(-0.71%)
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.