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

72.35 -0.66 (-0.90%)
Streaming Delayed Price Updated: 3:05 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 77.79 78.17 77.45 77.83 621,175 +0.57(+0.74%)
May 28, 2009 77.49 77.70 76.99 77.26 583,878 +0.27(+0.35%)
May 27, 2009 77.34 77.51 76.99 76.99 757,289 +0.14(+0.18%)
May 26, 2009 76.81 77.29 76.38 76.85 855,041 -0.20(-0.26%)
May 22, 2009 76.33 77.39 76.03 77.05 762,246 +1.05(+1.38%)
May 21, 2009 76.69 76.93 76.00 76.00 1,274,683 -0.99(-1.29%)
May 20, 2009 76.11 77.19 76.04 76.99 1,158,383 +1.12(+1.48%)
May 19, 2009 75.45 76.13 74.86 75.87 902,733 +0.50(+0.66%)
May 18, 2009 74.34 75.44 74.17 75.37 830,919 +1.57(+2.13%)
May 15, 2009 74.85 74.89 73.08 73.80 1,007,052 -1.05(-1.40%)
May 14, 2009 75.51 75.63 74.39 74.85 966,209 -0.80(-1.06%)
May 13, 2009 76.48 76.52 75.50 75.65 1,118,642 -1.00(-1.30%)
May 12, 2009 76.00 76.65 75.70 76.65 682,278 +0.30(+0.39%)
May 11, 2009 76.57 76.77 75.42 76.35 530,986 -0.40(-0.52%)
May 08, 2009 76.43 77.10 76.21 76.75 1,375,738 +1.70(+2.27%)
May 07, 2009 77.55 77.66 74.79 75.05 1,546,573 -1.61(-2.10%)
May 06, 2009 76.33 76.79 75.55 76.66 738,521 +0.63(+0.83%)
May 05, 2009 75.40 76.04 75.35 76.03 799,774 +0.66(+0.87%)
May 04, 2009 75.89 75.95 75.00 75.37 1,043,390 -0.19(-0.25%)
May 01, 2009 75.77 76.09 74.61 75.56 609,397 -0.71(-0.93%)
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%)
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.