Skip to main content

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

77.73 -0.17 (-0.22%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 56.19 56.28 55.95 55.98 12,307,100 -0.46(-0.82%)
Jul 30, 2014 56.74 56.76 56.35 56.44 8,946,044 -0.24(-0.42%)
Jul 29, 2014 56.79 56.90 56.66 56.68 6,405,073 -0.08(-0.14%)
Jul 28, 2014 56.91 56.92 56.74 56.75 8,846,835 -0.17(-0.30%)
Jul 25, 2014 57.01 57.04 56.91 56.92 5,075,548 -0.10(-0.17%)
Jul 24, 2014 56.94 57.07 56.89 57.02 5,103,402 +0.10(+0.18%)
Jul 23, 2014 56.87 56.95 56.86 56.92 3,297,342 +0.11(+0.19%)
Jul 22, 2014 56.76 56.90 56.75 56.81 6,124,278 +0.08(+0.14%)
Jul 21, 2014 56.81 56.83 56.68 56.73 5,131,992 -0.10(-0.17%)
Jul 18, 2014 56.76 56.89 56.69 56.83 3,295,566 +0.24(+0.42%)
Jul 17, 2014 56.97 56.98 56.58 56.59 9,528,651 -0.40(-0.70%)
Jul 16, 2014 57.15 57.15 56.98 56.99 7,045,805 -0.09(-0.16%)
Jul 15, 2014 57.18 57.21 57.07 57.08 4,770,311 -0.09(-0.16%)
Jul 14, 2014 57.38 57.38 57.17 57.17 4,349,268 -0.02(-0.03%)
Jul 11, 2014 57.10 57.22 57.10 57.19 3,422,127 +0.10(+0.17%)
Jul 10, 2014 57.23 57.23 57.07 57.09 9,931,434 -0.18(-0.31%)
Jul 09, 2014 57.35 57.38 57.25 57.27 6,518,027 -0.04(-0.07%)
Jul 08, 2014 57.35 57.37 57.30 57.31 3,362,444 +0.01(+0.02%)
Jul 07, 2014 57.32 57.38 57.29 57.30 3,207,132 -0.04(-0.07%)
Jul 03, 2014 57.42 57.34 57.34 57.34 4,586,250 -0.08(-0.15%)
Jul 02, 2014 57.43 57.50 57.39 57.43 4,657,722 +0.04(+0.06%)
Jul 01, 2014 57.46 57.52 57.37 57.39 5,737,134 +0.02(+0.03%)
Jun 30, 2014 57.32 57.45 57.32 57.37 4,391,958 -0.05(-0.08%)
Jun 27, 2014 57.44 57.45 57.37 57.42 2,825,205 +0.00(+0.00%)
Jun 26, 2014 57.46 57.49 57.37 57.42 2,997,309 -0.06(-0.10%)
Jun 25, 2014 57.43 57.49 57.40 57.48 3,957,445 +0.08(+0.15%)
Jun 24, 2014 57.42 57.50 57.40 57.40 3,030,383 -0.05(-0.08%)
Jun 23, 2014 57.46 57.51 57.43 57.45 2,572,369 -0.01(-0.01%)
Jun 20, 2014 57.41 57.49 57.40 57.45 3,936,248 +0.05(+0.09%)
Jun 19, 2014 57.42 57.44 57.34 57.40 4,782,724 -0.01(-0.02%)
Jun 18, 2014 57.16 57.44 57.16 57.41 7,109,503 +0.26(+0.45%)
Jun 17, 2014 57.19 57.25 57.12 57.15 12,032,201 -0.04(-0.07%)
Jun 16, 2014 57.21 57.25 57.19 57.19 3,101,882 -0.03(-0.05%)
Jun 13, 2014 57.24 57.24 57.15 57.22 2,118,082 +0.07(+0.12%)
Jun 12, 2014 57.14 57.21 57.14 57.16 2,246,633 -0.04(-0.06%)
Jun 11, 2014 57.18 57.21 57.12 57.19 2,819,874 +0.01(+0.01%)
Jun 10, 2014 57.11 57.25 57.11 57.19 3,469,537 +0.04(+0.06%)
Jun 06, 2014 57.01 57.20 57.01 57.15 5,075,944 +0.16(+0.29%)
Jun 05, 2014 56.90 57.01 56.85 56.99 3,375,111 +0.14(+0.24%)
Jun 04, 2014 56.84 56.89 56.81 56.85 4,193,098 +0.00(+0.00%)
Jun 03, 2014 56.90 56.91 56.84 56.85 4,941,905 +0.01(+0.01%)
Jun 02, 2014 57.02 57.10 56.84 56.84 8,707,213 -0.18(-0.32%)
May 30, 2014 56.98 57.03 56.95 57.02 7,410,339 +0.06(+0.11%)
May 29, 2014 56.94 56.99 56.90 56.97 7,891,968 +0.05(+0.09%)
May 28, 2014 56.91 56.94 56.88 56.91 6,507,894 +0.02(+0.03%)
May 27, 2014 56.86 56.91 56.83 56.89 7,308,414 +0.05(+0.10%)
May 23, 2014 56.79 56.84 56.84 56.84 3,815,499 +0.05(+0.08%)
May 22, 2014 56.79 56.83 56.75 56.79 2,401,351 +0.01(+0.02%)
May 21, 2014 56.83 56.86 56.70 56.78 4,876,917 -0.01(-0.01%)
May 20, 2014 56.86 56.86 56.78 56.78 6,991,488 -0.07(-0.13%)
May 19, 2014 56.76 56.90 56.70 56.86 11,519,359 +0.08(+0.15%)
May 16, 2014 56.70 56.78 56.62 56.77 5,308,769 +0.11(+0.20%)
May 15, 2014 56.76 56.76 56.60 56.66 6,985,082 -0.05(-0.10%)
May 14, 2014 56.64 56.75 56.63 56.71 2,869,290 +0.03(+0.05%)
May 13, 2014 56.56 56.77 56.55 56.68 3,222,987 +0.09(+0.16%)
May 12, 2014 56.62 56.62 56.53 56.59 1,871,891 +0.06(+0.11%)
May 09, 2014 56.49 56.58 56.48 56.53 2,894,615 +0.05(+0.10%)
May 08, 2014 56.56 56.58 56.45 56.48 7,537,714 -0.01(-0.02%)
May 07, 2014 56.45 56.55 56.43 56.49 2,630,369 +0.08(+0.15%)
May 06, 2014 56.49 56.49 56.38 56.41 4,280,020 +0.01(+0.02%)
May 05, 2014 56.26 56.44 56.25 56.40 5,902,731 -0.02(-0.04%)
May 02, 2014 56.42 56.42 56.30 56.42 3,577,038 +0.13(+0.23%)
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.