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

72.13 -0.93 (-1.27%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 92.31 92.37 91.93 91.95 808,015 -0.15(-0.16%)
May 23, 2011 92.26 92.35 92.08 92.10 1,204,759 -0.44(-0.48%)
May 20, 2011 92.61 92.61 92.41 92.54 538,862 -0.07(-0.08%)
May 19, 2011 92.67 92.67 92.51 92.61 715,806 -0.04(-0.04%)
May 18, 2011 92.48 92.66 92.43 92.65 813,007 +0.11(+0.12%)
May 17, 2011 92.37 92.59 92.11 92.54 1,673,972 +0.16(+0.17%)
May 16, 2011 92.26 92.47 92.26 92.38 540,364 +0.18(+0.20%)
May 13, 2011 92.60 92.60 92.20 92.20 1,053,352 -0.38(-0.41%)
May 12, 2011 92.47 92.58 92.26 92.58 1,129,732 +0.09(+0.10%)
May 11, 2011 92.69 92.73 92.37 92.49 595,173 -0.14(-0.15%)
May 10, 2011 92.33 92.63 92.33 92.63 723,557 +0.20(+0.22%)
May 09, 2011 92.39 92.51 92.29 92.43 620,448 +0.12(+0.13%)
May 06, 2011 92.11 92.45 92.11 92.31 968,808 +0.47(+0.51%)
May 05, 2011 92.22 92.22 91.79 91.84 1,255,551 -0.38(-0.41%)
May 04, 2011 92.38 92.38 92.12 92.22 959,320 -0.03(-0.03%)
May 03, 2011 92.42 92.43 92.10 92.25 977,688 +0.02(+0.02%)
May 02, 2011 92.34 92.34 92.23 92.23 848,644 -0.62(-0.67%)
Apr 29, 2011 92.76 92.85 92.68 92.85 798,975 +0.22(+0.24%)
Apr 28, 2011 92.58 92.66 92.55 92.63 697,529 +0.05(+0.05%)
Apr 27, 2011 92.49 92.58 92.48 92.58 738,775 +0.06(+0.06%)
Apr 26, 2011 92.45 92.52 92.33 92.52 575,347 +0.21(+0.23%)
Apr 25, 2011 92.34 92.44 92.30 92.31 978,680 -0.10(-0.11%)
Apr 21, 2011 92.32 92.43 92.11 92.41 631,929 +0.22(+0.24%)
Apr 20, 2011 92.00 92.23 91.91 92.19 742,357 +0.35(+0.38%)
Apr 19, 2011 91.64 91.86 91.61 91.84 1,020,785 +0.32(+0.35%)
Apr 18, 2011 91.70 91.70 91.42 91.52 1,736,487 -0.32(-0.35%)
Apr 15, 2011 91.85 91.90 91.76 91.84 658,278 +0.12(+0.13%)
Apr 14, 2011 92.00 92.02 91.64 91.72 1,538,654 -0.37(-0.40%)
Apr 13, 2011 91.87 92.09 91.83 92.09 1,128,099 +0.44(+0.48%)
Apr 12, 2011 91.98 91.98 91.62 91.65 940,010 -0.29(-0.32%)
Apr 11, 2011 92.08 92.17 91.93 91.94 1,045,853 -0.09(-0.10%)
Apr 08, 2011 92.09 92.12 91.91 92.03 1,169,275 +0.00(+0.00%)
Apr 07, 2011 91.93 92.07 91.92 92.03 1,156,649 +0.09(+0.10%)
Apr 06, 2011 91.91 91.98 91.84 91.94 835,242 +0.20(+0.22%)
Apr 05, 2011 91.64 91.91 91.64 91.74 1,338,016 -0.10(-0.11%)
Apr 04, 2011 91.44 91.86 91.35 91.84 3,254,061 +0.56(+0.61%)
Apr 01, 2011 91.39 91.53 91.28 91.28 1,322,302 -0.68(-0.74%)
Mar 31, 2011 92.03 92.03 91.87 91.96 924,057 -0.05(-0.05%)
Mar 30, 2011 92.01 92.01 92.01 92.01 1,868,925 +0.14(+0.15%)
Mar 29, 2011 91.70 91.91 91.68 91.87 1,010,661 +0.05(+0.05%)
Mar 28, 2011 91.90 91.90 91.69 91.82 843,940 +0.03(+0.03%)
Mar 25, 2011 91.84 91.86 91.76 91.79 478,427 +0.03(+0.03%)
Mar 24, 2011 91.76 91.85 91.65 91.76 923,004 +0.08(+0.09%)
Mar 23, 2011 91.69 91.82 91.53 91.68 749,400 -0.11(-0.12%)
Mar 22, 2011 91.62 91.83 91.53 91.79 2,285,371 +0.05(+0.05%)
Mar 21, 2011 91.70 91.78 91.63 91.74 943,801 +0.56(+0.61%)
Mar 18, 2011 91.14 91.47 91.02 91.18 1,300,631 +0.43(+0.47%)
Mar 17, 2011 90.22 90.76 90.22 90.75 1,634,185 +0.94(+1.05%)
Mar 16, 2011 90.36 90.62 89.72 89.81 2,882,526 -0.53(-0.59%)
Mar 15, 2011 90.46 90.49 90.28 90.34 1,599,065 -0.47(-0.52%)
Mar 14, 2011 91.09 91.26 90.76 90.81 1,643,387 -0.37(-0.41%)
Mar 11, 2011 91.11 91.35 91.06 91.18 1,023,466 -0.02(-0.02%)
Mar 10, 2011 91.74 91.80 91.17 91.20 1,098,332 -0.48(-0.52%)
Mar 09, 2011 91.96 92.01 91.65 91.68 1,241,291 -0.26(-0.28%)
Mar 08, 2011 92.00 92.06 91.91 91.94 971,360 -0.08(-0.09%)
Mar 07, 2011 92.13 92.14 91.92 92.02 1,086,718 +0.02(+0.02%)
Mar 04, 2011 92.19 92.21 91.93 92.00 1,057,147 -0.19(-0.21%)
Mar 03, 2011 91.91 92.22 91.91 92.19 1,615,275 +0.33(+0.36%)
Mar 02, 2011 91.75 91.88 91.70 91.86 1,271,325 +0.08(+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.