Skip to main content

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

80.16 +0.24 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 39.46 39.46 39.37 39.39 16,637 -0.06(-0.16%)
May 30, 2007 39.45 39.48 39.41 39.46 11,538 +0.09(+0.23%)
May 29, 2007 39.39 39.40 39.34 39.37 13,148 -0.16(-0.40%)
May 25, 2007 39.49 39.68 39.43 39.52 19,857 +0.06(+0.14%)
May 24, 2007 39.52 39.52 39.45 39.47 45,887 +0.01(+0.03%)
May 23, 2007 39.47 39.54 39.39 39.46 60,377 -0.03(-0.08%)
May 22, 2007 39.53 39.53 39.40 39.49 27,371 +0.00(+0.01%)
May 21, 2007 39.48 39.49 39.45 39.48 39,178 +0.04(+0.09%)
May 18, 2007 39.48 39.48 39.45 39.45 13,954 +0.01(+0.03%)
May 17, 2007 39.46 39.48 39.39 39.43 38,910 -0.01(-0.03%)
May 16, 2007 39.44 39.45 39.43 39.45 209,578 +0.10(+0.27%)
May 15, 2007 39.39 39.48 39.34 39.34 105,728 -0.03(-0.08%)
May 14, 2007 39.39 39.39 39.33 39.37 31,128 -0.00(-0.01%)
May 11, 2007 39.37 39.42 39.34 39.37 32,738 +0.02(+0.06%)
May 10, 2007 39.39 39.43 39.32 39.35 46,692 +0.14(+0.36%)
May 09, 2007 39.35 39.35 39.19 39.21 25,224 -0.10(-0.27%)
May 08, 2007 39.33 39.33 39.29 39.31 43,203 +0.03(+0.08%)
May 07, 2007 39.25 39.28 39.24 39.28 11,270 -0.00(-0.01%)
May 04, 2007 39.26 39.29 39.21 39.29 12,343 +0.05(+0.12%)
May 03, 2007 39.27 39.31 39.20 39.24 46,692 +0.00(+0.01%)
May 02, 2007 39.26 39.27 39.20 39.24 12,612 -0.01(-0.04%)
May 01, 2007 39.23 39.29 39.23 39.25 23,077 -0.10(-0.27%)
Apr 30, 2007 39.34 39.36 39.25 39.36 41,593 +0.00(+0.01%)
Apr 27, 2007 39.32 39.35 39.32 39.35 22,272 +0.00(+0.00%)
Apr 26, 2007 39.29 39.35 39.24 39.35 129,342 +0.07(+0.18%)
Apr 25, 2007 39.23 39.28 39.23 39.28 43,740 +0.06(+0.15%)
Apr 24, 2007 38.98 39.24 38.91 39.22 1,069,360 +0.27(+0.69%)
Apr 23, 2007 38.98 39.00 38.92 38.95 4,561 +0.02(+0.06%)
Apr 20, 2007 38.96 38.96 38.92 38.93 13,148 -0.02(-0.06%)
Apr 19, 2007 38.83 38.97 38.78 38.95 127,464 +0.13(+0.35%)
Apr 18, 2007 38.83 38.86 38.81 38.82 16,905 +0.01(+0.03%)
Apr 17, 2007 38.81 38.90 38.81 38.81 75,405 -0.02(-0.05%)
Apr 16, 2007 38.86 38.86 38.81 38.83 20,394 -0.01(-0.04%)
Apr 13, 2007 38.90 38.94 38.84 38.84 9,123 -0.07(-0.18%)
Apr 12, 2007 38.91 38.91 38.89 38.91 16,369 +0.03(+0.07%)
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.