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 31, 2013 93.97 94.11 92.90 92.92 6,809,512 -1.25(-1.33%)
May 30, 2013 94.00 94.36 93.69 94.17 5,462,099 +0.19(+0.20%)
May 29, 2013 94.04 94.26 93.55 93.98 10,958,096 -0.38(-0.40%)
May 28, 2013 95.03 95.03 94.31 94.36 3,486,678 -0.35(-0.37%)
May 24, 2013 94.75 94.79 94.67 94.71 3,420,379 -0.18(-0.19%)
May 23, 2013 95.00 95.02 94.69 94.89 3,294,332 -0.26(-0.27%)
May 22, 2013 95.72 95.88 95.10 95.15 5,243,745 -0.59(-0.62%)
May 21, 2013 95.56 95.78 95.54 95.74 4,666,469 +0.18(+0.19%)
May 20, 2013 95.46 95.64 95.36 95.56 2,086,182 +0.10(+0.10%)
May 17, 2013 95.60 95.63 95.34 95.46 4,313,210 +0.00(+0.00%)
May 16, 2013 95.29 95.64 95.18 95.46 6,036,740 +0.23(+0.24%)
May 15, 2013 95.22 95.34 95.09 95.23 3,179,773 +0.11(+0.12%)
May 13, 2013 95.41 95.50 95.11 95.12 2,709,924 -0.39(-0.41%)
May 10, 2013 96.05 96.05 95.46 95.51 4,654,516 -0.50(-0.52%)
May 09, 2013 96.20 96.29 96.00 96.01 1,644,897 -0.28(-0.29%)
May 08, 2013 96.02 96.30 96.02 96.29 3,801,148 +0.34(+0.35%)
May 07, 2013 96.12 96.15 95.92 95.95 2,590,808 -0.07(-0.07%)
May 06, 2013 95.92 96.06 95.88 96.02 1,458,613 +0.06(+0.06%)
May 03, 2013 95.97 96.06 95.86 95.96 2,407,358 +0.15(+0.16%)
May 02, 2013 95.50 95.83 95.37 95.81 3,368,176 +0.61(+0.64%)
May 01, 2013 95.34 95.56 95.18 95.20 4,812,364 -0.65(-0.68%)
Apr 30, 2013 95.63 95.85 95.55 95.85 2,953,045 +0.30(+0.31%)
Apr 29, 2013 95.39 95.59 95.38 95.55 1,785,236 +0.18(+0.19%)
Apr 26, 2013 95.46 95.48 95.33 95.37 2,678,940 -0.10(-0.10%)
Apr 25, 2013 95.22 95.52 95.14 95.47 2,453,037 +0.26(+0.27%)
Apr 24, 2013 95.09 95.26 95.01 95.21 3,872,560 +0.17(+0.18%)
Apr 23, 2013 94.77 95.05 94.77 95.04 2,217,309 +0.37(+0.39%)
Apr 22, 2013 94.69 94.89 94.53 94.67 3,641,824 +0.22(+0.23%)
Apr 19, 2013 94.60 94.66 94.43 94.45 2,474,800 -0.05(-0.05%)
Apr 18, 2013 94.61 94.67 94.46 94.50 2,476,815 -0.15(-0.16%)
Apr 17, 2013 94.61 94.67 94.40 94.65 5,778,567 -0.15(-0.16%)
Apr 16, 2013 94.41 94.81 94.32 94.80 4,138,245 +0.65(+0.69%)
Apr 15, 2013 94.75 94.75 94.13 94.15 3,910,589 -0.60(-0.63%)
Apr 12, 2013 94.64 94.81 94.55 94.75 2,040,810 +0.03(+0.03%)
Apr 11, 2013 94.75 94.79 94.64 94.72 2,676,163 +0.00(+0.00%)
Apr 10, 2013 94.35 94.76 94.35 94.72 2,932,542 +0.30(+0.32%)
Apr 09, 2013 94.20 94.42 94.12 94.42 2,985,314 +0.30(+0.32%)
Apr 08, 2013 93.99 94.15 93.95 94.12 2,346,728 +0.10(+0.11%)
Apr 05, 2013 93.77 94.02 93.68 94.02 2,243,738 +0.09(+0.10%)
Apr 04, 2013 93.92 94.15 93.87 93.93 3,040,600 -0.03(-0.03%)
Apr 03, 2013 93.99 94.05 93.78 93.96 2,773,019 +0.00(+0.00%)
Apr 02, 2013 93.95 94.18 93.92 93.96 2,528,645 -0.07(-0.07%)
Apr 01, 2013 93.83 94.09 93.65 94.03 3,822,918 -0.32(-0.34%)
Mar 28, 2013 94.23 94.38 94.16 94.35 1,959,045 +0.17(+0.18%)
Mar 27, 2013 94.19 94.30 94.17 94.18 2,195,098 -0.16(-0.17%)
Mar 26, 2013 94.39 94.40 94.25 94.34 1,169,375 +0.17(+0.18%)
Mar 25, 2013 94.30 94.44 94.15 94.17 2,131,696 -0.14(-0.15%)
Mar 22, 2013 94.38 94.46 94.25 94.31 2,201,430 -0.07(-0.07%)
Mar 21, 2013 94.37 94.56 94.22 94.38 3,532,361 -0.17(-0.18%)
Mar 20, 2013 94.33 94.59 94.32 94.55 2,553,116 +0.31(+0.33%)
Mar 19, 2013 94.45 94.53 94.20 94.24 3,742,754 -0.16(-0.17%)
Mar 18, 2013 94.00 94.46 94.00 94.40 3,000,524 +0.02(+0.02%)
Mar 15, 2013 94.25 94.40 94.20 94.38 2,024,225 -0.01(-0.01%)
Mar 14, 2013 94.17 94.39 94.07 94.39 2,953,968 +0.36(+0.38%)
Mar 13, 2013 94.10 94.17 93.95 94.03 1,431,110 +0.02(+0.02%)
Mar 12, 2013 93.99 94.10 93.96 94.01 1,526,124 -0.04(-0.04%)
Mar 11, 2013 94.08 94.15 94.00 94.05 2,782,754 -0.06(-0.06%)
Mar 08, 2013 94.17 94.19 93.92 94.11 2,464,068 +0.11(+0.12%)
Mar 07, 2013 93.95 94.00 93.90 94.00 2,124,832 +0.14(+0.15%)
Mar 06, 2013 94.03 94.06 93.84 93.86 2,117,936 -0.06(-0.06%)
Mar 05, 2013 93.79 94.02 93.79 93.92 3,733,332 +0.19(+0.20%)
Mar 04, 2013 93.65 93.80 93.61 93.73 2,222,478 +0.01(+0.01%)
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.