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

75.42 +0.08 (+0.11%)
Streaming Delayed Price Updated: 3:16 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 44.66 44.75 44.49 44.71 178,463 -0.05(-0.11%)
Jun 27, 2008 44.72 44.80 44.51 44.75 122,463 -0.12(-0.28%)
Jun 26, 2008 44.79 44.99 44.61 44.88 201,655 -0.35(-0.78%)
Jun 25, 2008 45.01 45.25 44.94 45.23 195,152 +0.15(+0.33%)
Jun 24, 2008 45.23 45.48 44.94 45.08 371,504 -0.19(-0.42%)
Jun 23, 2008 45.46 45.49 45.23 45.27 79,338 -0.17(-0.37%)
Jun 20, 2008 45.56 45.60 45.30 45.44 85,036 -0.18(-0.40%)
Jun 19, 2008 45.76 45.76 45.49 45.62 182,012 -0.29(-0.63%)
Jun 18, 2008 45.80 46.06 45.68 45.91 141,213 +0.10(+0.22%)
Jun 17, 2008 45.67 46.04 45.64 45.81 183,549 +0.08(+0.18%)
Jun 16, 2008 45.94 46.17 45.71 45.73 128,664 -0.64(-1.38%)
Jun 13, 2008 46.18 46.37 45.82 46.37 123,792 +0.20(+0.44%)
Jun 12, 2008 46.10 46.30 46.00 46.17 86,573 -0.08(-0.16%)
Jun 11, 2008 46.37 46.60 46.13 46.24 139,686 -0.01(-0.02%)
Jun 10, 2008 46.20 46.26 46.07 46.25 110,075 +0.02(+0.04%)
Jun 09, 2008 46.26 46.31 45.95 46.23 98,975 +0.14(+0.31%)
Jun 06, 2008 46.12 46.31 46.03 46.09 90,526 -0.13(-0.27%)
Jun 05, 2008 46.13 46.23 46.08 46.21 103,308 +0.20(+0.43%)
Jun 04, 2008 46.10 46.10 45.87 46.01 96,729 -0.05(-0.10%)
Jun 03, 2008 46.28 46.28 45.80 46.06 168,585 +0.03(+0.07%)
Jun 02, 2008 46.41 46.45 45.57 46.03 787,311 -0.68(-1.47%)
May 30, 2008 46.72 46.72 46.64 46.71 112,577 +0.00(+0.01%)
May 29, 2008 46.73 46.80 46.61 46.71 160,292 -0.05(-0.10%)
May 28, 2008 46.42 46.77 46.42 46.76 154,962 +0.23(+0.49%)
May 27, 2008 46.78 46.78 46.39 46.53 138,260 -0.26(-0.56%)
May 26, 2008 46.94 46.99 46.47 46.79 0 +0.00(+0.00%)
May 23, 2008 46.94 46.99 46.47 46.79 843,964 -0.28(-0.60%)
May 22, 2008 47.08 47.20 46.96 47.07 108,567 -0.07(-0.15%)
May 21, 2008 47.25 47.25 47.09 47.14 204,538 -0.09(-0.18%)
May 20, 2008 47.32 47.32 47.12 47.23 103,569 -0.09(-0.19%)
May 19, 2008 47.25 47.36 47.18 47.32 123,807 +0.19(+0.39%)
May 16, 2008 46.95 47.15 46.89 47.13 166,680 +0.07(+0.14%)
May 15, 2008 47.16 47.20 46.73 47.06 308,149 +0.12(+0.26%)
May 14, 2008 47.06 47.15 46.66 46.94 321,783 -0.07(-0.14%)
May 13, 2008 47.07 47.10 46.95 47.01 124,980 -0.01(-0.03%)
May 12, 2008 47.05 47.05 46.85 47.02 193,230 -0.06(-0.13%)
May 09, 2008 47.02 47.08 46.84 47.08 119,307 +0.10(+0.21%)
May 08, 2008 47.16 47.17 46.96 46.98 125,357 -0.10(-0.21%)
May 07, 2008 47.19 47.19 46.90 47.08 138,012 +0.03(+0.07%)
May 06, 2008 47.22 47.22 46.93 47.05 255,215 -0.34(-0.71%)
May 05, 2008 47.33 47.42 47.33 47.39 256,290 -0.08(-0.16%)
May 02, 2008 47.71 47.74 47.37 47.46 281,511 -0.49(-1.01%)
May 01, 2008 47.18 47.95 47.18 47.95 900,849 +0.73(+1.54%)
Apr 30, 2008 47.18 47.54 46.85 47.22 238,420 +0.05(+0.10%)
Apr 29, 2008 47.31 47.31 47.04 47.17 303,646 -0.14(-0.29%)
Apr 28, 2008 47.16 47.32 46.84 47.31 1,252,454 +0.28(+0.59%)
Apr 25, 2008 46.98 47.04 46.89 47.04 184,104 +0.22(+0.48%)
Apr 24, 2008 46.87 46.87 46.56 46.81 240,510 +0.02(+0.05%)
Apr 23, 2008 46.80 46.94 46.50 46.79 212,463 +0.18(+0.39%)
Apr 22, 2008 46.67 46.76 46.38 46.61 162,998 +0.06(+0.13%)
Apr 21, 2008 46.60 46.60 46.49 46.55 148,044 -0.08(-0.16%)
Apr 18, 2008 46.52 46.63 46.29 46.62 259,940 +0.31(+0.68%)
Apr 17, 2008 46.31 46.31 46.18 46.31 129,955 +0.05(+0.10%)
Apr 16, 2008 46.22 46.33 46.06 46.26 177,920 +0.20(+0.44%)
Apr 15, 2008 46.03 46.23 45.96 46.06 124,692 -0.00(-0.01%)
Apr 14, 2008 46.03 46.09 45.90 46.07 114,858 +0.16(+0.35%)
Apr 11, 2008 46.18 46.19 45.89 45.90 125,205 -0.37(-0.80%)
Apr 10, 2008 46.09 46.85 46.06 46.28 371,756 +0.17(+0.36%)
Apr 09, 2008 46.13 46.23 46.03 46.11 166,953 -0.40(-0.87%)
Apr 08, 2008 46.20 46.51 46.09 46.51 179,226 +0.16(+0.34%)
Apr 07, 2008 46.04 46.38 45.99 46.36 246,473 +0.37(+0.80%)
Apr 04, 2008 45.89 46.72 45.76 45.99 298,961 +0.18(+0.38%)
Apr 03, 2008 45.97 45.97 45.47 45.81 206,592 -0.08(-0.18%)
Apr 02, 2008 45.86 45.97 45.77 45.89 193,661 +0.02(+0.05%)
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.