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

74.98 +0.41 (+0.55%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 41.46 41.57 41.32 41.46 2,558,996 +0.07(+0.17%)
May 27, 2010 41.23 41.59 41.23 41.39 1,690,699 +0.56(+1.38%)
May 26, 2010 41.47 41.67 40.76 40.83 3,547,612 -0.49(-1.20%)
May 25, 2010 40.77 41.32 40.18 41.32 816 -0.05(-0.12%)
May 24, 2010 41.21 41.75 41.15 41.37 2,584,041 +0.06(+0.15%)
May 21, 2010 39.93 41.35 39.90 41.31 3,704,162 +0.34(+0.84%)
May 20, 2010 40.62 40.96 40.07 40.96 6,311,788 -0.77(-1.85%)
May 19, 2010 41.85 41.97 41.29 41.74 3,194,103 -0.24(-0.58%)
May 18, 2010 42.30 42.36 41.85 41.98 897 -0.09(-0.21%)
May 17, 2010 42.11 42.23 41.71 42.07 2,287,232 -0.05(-0.13%)
May 14, 2010 42.12 42.36 41.83 42.12 2,144,161 -0.25(-0.58%)
May 13, 2010 42.67 42.75 42.37 42.37 2,350,152 -0.26(-0.62%)
May 12, 2010 42.38 42.64 42.35 42.63 2,104,397 +0.51(+1.22%)
May 11, 2010 42.23 42.57 42.12 42.12 3,110,987 -0.05(-0.12%)
May 10, 2010 42.09 42.26 41.95 42.17 3,408,288 +0.77(+1.87%)
May 07, 2010 41.38 41.71 40.43 41.39 5,273,492 -0.00(-0.01%)
May 06, 2010 41.45 42.39 38.69 41.40 13,443,609 -0.89(-2.10%)
May 05, 2010 42.58 42.69 42.19 42.29 5,239,828 -0.75(-1.75%)
May 04, 2010 43.39 43.43 43.03 43.04 408 -0.45(-1.03%)
May 03, 2010 43.51 43.65 43.49 43.49 1,304,086 -0.00(-0.01%)
Apr 30, 2010 43.28 43.55 43.28 43.49 1,664,455 +0.14(+0.33%)
Apr 29, 2010 43.25 43.41 43.24 43.35 1,669,483 +0.30(+0.69%)
Apr 28, 2010 43.20 43.26 43.05 43.05 2,030,844 +0.03(+0.07%)
Apr 27, 2010 43.57 43.65 42.99 43.02 2,509,169 -0.55(-1.26%)
Apr 26, 2010 43.49 43.64 43.49 43.57 904,652 +0.00(+0.00%)
Apr 23, 2010 43.30 43.59 43.23 43.57 1,389,385 +0.27(+0.63%)
Apr 22, 2010 43.40 43.40 43.19 43.30 1,732,575 -0.12(-0.27%)
Apr 21, 2010 43.46 43.50 43.34 43.42 1,136,835 +0.00(+0.01%)
Apr 20, 2010 43.13 43.94 43.06 43.41 2,671,022 +0.46(+1.08%)
Apr 19, 2010 42.94 43.05 42.83 42.95 1,556,391 -0.08(-0.19%)
Apr 16, 2010 43.37 43.47 42.86 43.03 2,742,429 -0.35(-0.81%)
Apr 15, 2010 43.31 43.53 43.26 43.38 2,571,340 +0.12(+0.27%)
Apr 14, 2010 43.25 43.31 43.20 43.27 1,762,961 +0.12(+0.27%)
Apr 13, 2010 43.12 43.21 43.12 43.15 2,390,313 +0.12(+0.27%)
Apr 12, 2010 43.08 43.13 43.02 43.03 911,098 +0.01(+0.02%)
Apr 09, 2010 42.96 43.09 42.94 43.02 1,397,364 +0.06(+0.15%)
Apr 08, 2010 42.86 42.98 42.81 42.96 1,512,930 +0.07(+0.17%)
Apr 07, 2010 42.77 42.93 42.76 42.89 1,765,603 +0.06(+0.15%)
Apr 06, 2010 42.57 42.85 42.54 42.82 1,395,847 +0.28(+0.65%)
Apr 05, 2010 42.64 42.80 42.52 42.55 1,911,956 -0.02(-0.05%)
Apr 01, 2010 42.73 42.57 42.57 42.57 1,589,176 -0.10(-0.24%)
Mar 31, 2010 42.77 42.78 42.40 42.67 2,599,827 -0.14(-0.32%)
Mar 30, 2010 42.85 42.91 42.76 42.81 1,254,068 -0.04(-0.10%)
Mar 29, 2010 42.85 42.86 42.83 42.85 1,131,127 +0.05(+0.12%)
Mar 26, 2010 42.79 42.83 42.73 42.80 2,718,197 -0.01(-0.03%)
Mar 25, 2010 42.80 42.88 42.74 42.81 2,081,719 +0.10(+0.24%)
Mar 24, 2010 42.72 42.78 42.66 42.71 892,085 -0.02(-0.06%)
Mar 23, 2010 42.74 42.78 42.65 42.73 1,447,931 -0.00(-0.01%)
Mar 22, 2010 42.47 42.74 42.40 42.74 1,571,723 +0.20(+0.48%)
Mar 19, 2010 42.77 42.78 42.48 42.53 1,396,914 -0.21(-0.50%)
Mar 18, 2010 42.72 42.80 42.69 42.75 1,319,628 +0.06(+0.15%)
Mar 17, 2010 42.72 42.80 42.66 42.68 1,901,744 +0.00(+0.00%)
Mar 16, 2010 42.60 42.72 42.49 42.68 1,912,095 +0.14(+0.34%)
Mar 15, 2010 42.46 42.56 42.46 42.54 976,251 -0.05(-0.11%)
Mar 12, 2010 42.58 42.67 42.56 42.59 1,318,462 +0.01(+0.02%)
Mar 11, 2010 42.57 42.61 42.50 42.58 1,011,576 -0.04(-0.09%)
Mar 10, 2010 42.50 42.64 42.49 42.62 1,325,740 +0.01(+0.03%)
Mar 09, 2010 42.40 42.60 42.39 42.60 1,306,220 +0.18(+0.43%)
Mar 08, 2010 42.48 42.54 42.39 42.42 1,942,350 +0.01(+0.02%)
Mar 05, 2010 42.29 42.41 42.15 42.41 2,020,763 +0.25(+0.60%)
Mar 04, 2010 42.22 42.22 42.05 42.16 1,327,585 +0.03(+0.08%)
Mar 03, 2010 42.14 42.19 42.05 42.12 2,043,558 +0.04(+0.10%)
Mar 02, 2010 41.95 42.11 41.86 42.08 2,675,176 +0.27(+0.65%)
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.