Skip to main content

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

77.73 -0.17 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 45.46 45.49 45.28 45.28 1,640,655 -0.07(-0.16%)
May 23, 2011 45.44 45.48 45.35 45.36 2,446,234 -0.22(-0.48%)
May 20, 2011 45.61 45.61 45.51 45.58 1,094,146 -0.03(-0.08%)
May 19, 2011 45.64 45.64 45.56 45.61 1,453,427 -0.02(-0.04%)
May 18, 2011 45.55 45.63 45.52 45.63 1,650,791 +0.05(+0.12%)
May 17, 2011 45.49 45.60 45.36 45.58 3,398,960 +0.08(+0.17%)
May 16, 2011 45.44 45.54 45.44 45.50 1,097,196 +0.09(+0.20%)
May 13, 2011 45.61 45.61 45.41 45.41 2,138,806 -0.19(-0.41%)
May 12, 2011 45.54 45.60 45.44 45.60 2,293,894 +0.04(+0.10%)
May 11, 2011 45.65 45.67 45.49 45.55 1,208,484 -0.07(-0.15%)
May 10, 2011 45.47 45.62 45.47 45.62 1,469,165 +0.10(+0.22%)
May 09, 2011 45.50 45.56 45.45 45.52 1,259,804 +0.06(+0.13%)
May 06, 2011 45.36 45.53 45.36 45.46 1,967,141 +0.23(+0.51%)
May 05, 2011 45.42 45.42 45.21 45.23 2,549,366 -0.19(-0.41%)
May 04, 2011 45.50 45.50 45.37 45.42 1,947,876 -0.01(-0.03%)
May 03, 2011 45.52 45.52 45.36 45.43 1,985,172 +0.01(+0.02%)
May 02, 2011 45.48 45.48 45.42 45.42 1,723,151 -0.02(-0.05%)
Apr 29, 2011 45.40 45.45 45.36 45.45 1,632,372 +0.11(+0.24%)
Apr 28, 2011 45.31 45.35 45.30 45.34 1,425,109 +0.02(+0.05%)
Apr 27, 2011 45.27 45.31 45.26 45.31 1,509,378 +0.03(+0.06%)
Apr 26, 2011 45.25 45.28 45.19 45.28 1,175,481 +0.10(+0.23%)
Apr 25, 2011 45.20 45.25 45.18 45.18 1,999,524 -0.05(-0.11%)
Apr 21, 2011 45.19 45.24 45.08 45.23 1,291,083 +0.11(+0.24%)
Apr 20, 2011 45.03 45.14 44.99 45.12 1,516,697 +0.17(+0.38%)
Apr 19, 2011 44.85 44.96 44.84 44.95 2,085,548 +0.16(+0.35%)
Apr 18, 2011 44.88 44.88 44.75 44.80 3,547,787 -0.16(-0.35%)
Apr 15, 2011 44.96 44.98 44.91 44.95 1,344,916 +0.06(+0.13%)
Apr 14, 2011 45.03 45.04 44.85 44.89 3,143,598 -0.18(-0.40%)
Apr 13, 2011 44.97 45.07 44.95 45.07 2,304,800 +0.22(+0.48%)
Apr 12, 2011 45.02 45.02 44.84 44.86 1,920,518 -0.14(-0.32%)
Apr 11, 2011 45.07 45.11 45.00 45.00 2,136,764 -0.04(-0.10%)
Apr 08, 2011 45.07 45.09 44.99 45.04 2,388,926 +0.00(+0.00%)
Apr 07, 2011 45.00 45.06 44.99 45.04 2,363,130 +0.04(+0.10%)
Apr 06, 2011 44.99 45.02 44.95 45.00 1,706,469 +0.10(+0.22%)
Apr 05, 2011 44.85 44.99 44.85 44.90 2,733,678 -0.05(-0.11%)
Apr 04, 2011 44.76 44.96 44.71 44.95 6,648,318 +0.27(+0.61%)
Apr 01, 2011 44.73 44.80 44.68 44.68 2,701,573 -0.05(-0.12%)
Mar 31, 2011 44.77 44.77 44.69 44.73 1,899,692 -0.02(-0.05%)
Mar 30, 2011 44.76 44.76 44.76 44.76 3,842,169 +0.07(+0.15%)
Mar 29, 2011 44.61 44.71 44.60 44.69 2,077,734 +0.02(+0.05%)
Mar 28, 2011 44.70 44.70 44.60 44.66 1,734,986 +0.01(+0.03%)
Mar 25, 2011 44.67 44.68 44.63 44.65 983,558 +0.01(+0.03%)
Mar 24, 2011 44.63 44.68 44.58 44.63 1,897,528 +0.04(+0.09%)
Mar 23, 2011 44.60 44.66 44.52 44.60 1,540,629 -0.05(-0.12%)
Mar 22, 2011 44.57 44.67 44.52 44.65 4,698,306 +0.02(+0.05%)
Mar 21, 2011 44.61 44.64 44.57 44.62 1,940,283 +0.27(+0.61%)
Mar 18, 2011 44.33 44.49 44.27 44.35 2,673,860 +0.21(+0.47%)
Mar 17, 2011 43.89 44.15 43.89 44.14 3,359,586 +0.46(+1.05%)
Mar 16, 2011 43.95 44.08 43.64 43.69 5,925,948 -0.26(-0.59%)
Mar 15, 2011 44.00 44.02 43.91 43.94 3,287,386 -0.23(-0.52%)
Mar 14, 2011 44.31 44.39 44.15 44.17 3,378,504 -0.18(-0.41%)
Mar 11, 2011 44.32 44.43 44.29 44.35 2,104,059 -0.01(-0.02%)
Mar 10, 2011 44.62 44.65 44.35 44.36 2,257,970 -0.23(-0.52%)
Mar 09, 2011 44.73 44.76 44.58 44.60 2,551,868 -0.13(-0.28%)
Mar 08, 2011 44.75 44.78 44.71 44.72 1,996,939 -0.04(-0.09%)
Mar 07, 2011 44.81 44.82 44.71 44.76 2,234,094 +0.01(+0.02%)
Mar 04, 2011 44.84 44.85 44.72 44.75 2,173,301 -0.09(-0.21%)
Mar 03, 2011 44.71 44.86 44.71 44.84 3,320,711 +0.16(+0.36%)
Mar 02, 2011 44.63 44.69 44.61 44.68 2,613,612 +0.04(+0.09%)
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.