Skip to main content

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

75.85 -0.32 (-0.42%)
Official Closing Price Updated: 8:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 49.85 49.85 49.74 49.77 13,168 -0.08(-0.16%)
May 30, 2007 49.85 49.88 49.79 49.85 9,133 +0.11(+0.23%)
May 29, 2007 49.77 49.77 49.71 49.74 10,407 -0.20(-0.40%)
May 25, 2007 49.89 50.13 49.81 49.94 15,717 +0.07(+0.14%)
May 24, 2007 49.93 49.93 49.84 49.86 36,319 +0.01(+0.03%)
May 23, 2007 49.87 49.96 49.77 49.85 47,789 -0.04(-0.08%)
May 22, 2007 49.94 49.95 49.78 49.89 21,664 +0.00(+0.01%)
May 21, 2007 49.88 49.89 49.84 49.88 31,009 +0.05(+0.09%)
May 18, 2007 49.88 49.88 49.84 49.84 11,044 +0.01(+0.03%)
May 17, 2007 49.85 49.87 49.76 49.82 30,797 -0.01(-0.03%)
May 16, 2007 49.83 49.84 49.82 49.84 165,881 +0.13(+0.27%)
May 15, 2007 49.77 49.87 49.70 49.70 83,684 -0.04(-0.08%)
May 14, 2007 49.76 49.77 49.69 49.74 24,637 -0.00(-0.01%)
May 11, 2007 49.74 49.80 49.70 49.75 25,912 +0.03(+0.06%)
May 10, 2007 49.77 49.82 49.68 49.72 36,956 +0.18(+0.36%)
May 09, 2007 49.71 49.72 49.51 49.54 19,965 -0.13(-0.27%)
May 08, 2007 49.69 49.69 49.65 49.67 34,195 +0.04(+0.08%)
May 07, 2007 49.59 49.63 49.58 49.63 8,920 -0.00(-0.01%)
May 04, 2007 49.60 49.64 49.53 49.64 9,770 +0.06(+0.12%)
May 03, 2007 49.61 49.66 49.53 49.58 36,956 +0.00(+0.01%)
May 02, 2007 49.60 49.62 49.53 49.57 9,982 -0.02(-0.04%)
May 01, 2007 49.56 49.64 49.56 49.59 18,266 -0.13(-0.27%)
Apr 30, 2007 49.70 49.73 49.59 49.72 32,921 +0.00(+0.01%)
Apr 27, 2007 49.68 49.72 49.68 49.72 17,628 +0.00(+0.00%)
Apr 26, 2007 49.64 49.72 49.57 49.72 102,374 +0.09(+0.18%)
Apr 25, 2007 49.57 49.63 49.57 49.63 34,620 +0.08(+0.15%)
Apr 24, 2007 49.24 49.58 49.16 49.55 846,398 +0.34(+0.69%)
Apr 23, 2007 49.24 49.28 49.18 49.21 3,610 +0.03(+0.06%)
Apr 20, 2007 49.22 49.22 49.18 49.18 10,407 -0.03(-0.06%)
Apr 19, 2007 49.06 49.23 48.99 49.21 100,888 +0.17(+0.35%)
Apr 18, 2007 49.05 49.09 49.04 49.05 13,380 +0.01(+0.03%)
Apr 17, 2007 49.04 49.15 49.03 49.03 59,683 -0.02(-0.05%)
Apr 16, 2007 49.09 49.09 49.03 49.05 16,142 -0.02(-0.04%)
Apr 13, 2007 49.15 49.20 49.07 49.07 7,221 -0.09(-0.18%)
Apr 12, 2007 49.16 49.16 49.13 49.16 12,956 +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.