Skip to main content

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

80.16 +0.24 (+0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 54.97 55.04 54.86 55.00 7,931,805 +0.26(+0.48%)
Jun 29, 2015 54.91 55.00 54.73 54.74 16,398,849 -0.38(-0.69%)
Jun 26, 2015 55.28 55.31 55.09 55.12 10,790,362 -0.16(-0.29%)
Jun 25, 2015 55.48 55.52 55.28 55.28 8,358,145 -0.17(-0.30%)
Jun 24, 2015 55.56 55.61 55.45 55.45 4,257,485 -0.15(-0.27%)
Jun 23, 2015 55.60 55.62 55.60 55.59 5,610,194 -0.04(-0.07%)
Jun 22, 2015 55.67 55.74 55.52 55.63 8,129,902 +0.11(+0.20%)
Jun 19, 2015 55.59 55.59 55.41 55.52 20,320,308 +0.03(+0.06%)
Jun 18, 2015 55.30 55.55 55.30 55.49 11,091,858 +0.20(+0.37%)
Jun 17, 2015 55.25 55.37 55.09 55.28 9,139,058 -0.05(-0.09%)
Jun 16, 2015 55.01 55.33 55.01 55.33 8,476,044 +0.31(+0.56%)
Jun 15, 2015 55.17 55.26 55.01 55.02 20,547,236 -0.26(-0.47%)
Jun 12, 2015 55.38 55.44 55.27 55.28 9,224,842 -0.20(-0.37%)
Jun 11, 2015 55.41 55.50 55.36 55.49 8,399,168 +0.11(+0.20%)
Jun 10, 2015 55.32 55.42 55.28 55.38 8,375,527 +0.07(+0.13%)
Jun 09, 2015 55.38 55.40 55.23 55.30 18,432,060 -0.09(-0.17%)
Jun 08, 2015 55.45 55.50 55.33 55.40 10,474,913 +0.00(+0.00%)
Jun 05, 2015 55.43 55.51 55.36 55.40 12,508,923 -0.17(-0.30%)
Jun 04, 2015 55.70 55.75 55.56 55.56 18,376,452 -0.18(-0.32%)
Jun 03, 2015 55.98 56.02 55.71 55.74 15,391,170 -0.30(-0.54%)
Jun 02, 2015 56.21 56.21 55.95 56.05 8,401,690 -0.11(-0.19%)
Jun 01, 2015 56.15 56.22 56.03 56.15 15,132,631 +0.09(+0.17%)
May 29, 2015 55.97 56.09 55.97 56.06 7,725,957 +0.08(+0.14%)
May 28, 2015 56.00 56.01 55.92 55.98 8,823,373 -0.02(-0.04%)
May 27, 2015 55.98 56.05 55.92 56.00 6,061,626 +0.12(+0.22%)
May 26, 2015 55.91 55.98 55.87 55.88 6,408,282 -0.12(-0.21%)
May 22, 2015 55.95 56.00 56.00 56.00 6,027,803 +0.04(+0.08%)
May 21, 2015 55.87 56.01 55.87 55.95 6,015,522 +0.08(+0.14%)
May 20, 2015 55.95 56.03 55.87 55.87 4,608,495 -0.07(-0.12%)
May 19, 2015 56.04 56.04 55.89 55.94 7,692,113 -0.09(-0.15%)
May 18, 2015 56.11 56.11 55.96 56.03 4,611,637 -0.09(-0.16%)
May 15, 2015 56.05 56.16 56.00 56.12 14,497,301 +0.12(+0.22%)
May 14, 2015 55.86 56.03 55.86 55.99 8,347,188 +0.27(+0.49%)
May 13, 2015 55.88 55.97 55.70 55.72 7,052,922 -0.08(-0.14%)
May 12, 2015 55.72 55.95 55.68 55.80 10,653,379 -0.01(-0.01%)
May 11, 2015 56.12 56.15 55.79 55.81 8,918,147 -0.35(-0.63%)
May 08, 2015 56.03 56.16 55.99 56.16 16,735,606 +0.44(+0.79%)
May 07, 2015 55.68 55.85 55.66 55.72 14,070,724 -0.01(-0.01%)
May 06, 2015 55.90 55.92 55.69 55.73 22,181,128 -0.17(-0.30%)
May 05, 2015 55.92 55.98 55.80 55.90 20,655,730 -0.07(-0.13%)
May 04, 2015 56.08 56.09 55.90 55.97 10,839,145 -0.01(-0.02%)
May 01, 2015 55.90 56.00 55.87 55.98 13,060,983 +0.12(+0.22%)
Apr 30, 2015 55.87 55.91 55.75 55.86 18,673,658 -0.03(-0.05%)
Apr 29, 2015 55.87 55.98 55.82 55.89 13,280,163 -0.10(-0.19%)
Apr 28, 2015 56.04 56.06 55.97 55.99 7,651,759 -0.09(-0.15%)
Apr 27, 2015 56.14 56.17 56.03 56.08 8,225,416 +0.02(+0.03%)
Apr 24, 2015 55.98 56.07 55.98 56.06 6,876,268 +0.09(+0.16%)
Apr 23, 2015 56.02 56.08 55.91 55.97 7,745,841 -0.02(-0.03%)
Apr 22, 2015 56.13 56.13 55.98 55.99 6,566,305 -0.06(-0.10%)
Apr 21, 2015 56.01 56.16 56.01 56.04 6,077,046 +0.04(+0.07%)
Apr 20, 2015 56.01 56.10 55.93 56.01 5,930,884 +0.12(+0.22%)
Apr 17, 2015 56.01 56.01 55.87 55.88 6,354,898 -0.17(-0.31%)
Apr 16, 2015 56.14 56.14 56.03 56.06 8,609,490 -0.12(-0.21%)
Apr 15, 2015 56.01 56.21 55.99 56.17 7,229,727 +0.22(+0.39%)
Apr 14, 2015 55.94 55.99 55.82 55.95 4,609,872 +0.02(+0.04%)
Apr 13, 2015 56.03 56.06 55.91 55.93 4,669,489 -0.10(-0.19%)
Apr 10, 2015 55.90 56.04 55.90 56.03 4,907,492 +0.13(+0.23%)
Apr 09, 2015 55.98 56.02 55.87 55.90 5,563,967 -0.06(-0.10%)
Apr 08, 2015 55.99 56.05 55.87 55.96 11,649,886 -0.01(-0.02%)
Apr 07, 2015 55.72 55.99 55.67 55.97 14,106,092 +0.29(+0.53%)
Apr 06, 2015 55.48 55.75 55.48 55.67 8,178,337 +0.14(+0.25%)
Apr 02, 2015 55.53 55.53 55.53 55.53 7,777,142 +0.04(+0.08%)
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.