Skip to main content

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

77.83 -0.08 (-0.10%)
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 57.57 57.74 57.44 57.73 22,493,372 +0.05(+0.09%)
Jul 28, 2016 57.79 57.79 57.61 57.67 26,585,436 -0.24(-0.42%)
Jul 27, 2016 57.84 57.94 57.68 57.91 17,356,754 +0.18(+0.30%)
Jul 26, 2016 57.92 57.96 57.71 57.74 21,147,194 -0.22(-0.38%)
Jul 25, 2016 58.19 58.19 57.91 57.96 21,851,178 -0.28(-0.48%)
Jul 22, 2016 58.00 58.30 57.94 58.24 15,570,389 +0.26(+0.44%)
Jul 21, 2016 57.98 58.18 57.95 57.98 16,667,577 -0.08(-0.14%)
Jul 20, 2016 57.99 58.12 57.89 58.06 10,723,139 +0.15(+0.26%)
Jul 19, 2016 57.94 58.04 57.81 57.91 10,874,525 -0.16(-0.27%)
Jul 18, 2016 57.91 58.08 57.87 58.07 11,018,866 +0.20(+0.34%)
Jul 15, 2016 58.02 58.08 57.85 57.87 13,558,640 -0.11(-0.20%)
Jul 14, 2016 58.06 58.06 57.85 57.99 11,488,117 +0.11(+0.20%)
Jul 13, 2016 58.04 58.06 57.79 57.87 19,294,150 -0.17(-0.29%)
Jul 12, 2016 58.16 58.34 58.03 58.04 23,783,294 +0.16(+0.28%)
Jul 11, 2016 57.88 58.07 57.86 57.88 27,096,440 +0.03(+0.06%)
Jul 08, 2016 57.33 57.88 57.09 57.85 31,656,800 +0.76(+1.33%)
Jul 07, 2016 57.03 57.18 56.94 57.09 19,320,604 +0.07(+0.13%)
Jul 06, 2016 56.69 57.02 56.60 57.02 14,214,428 +0.25(+0.44%)
Jul 05, 2016 56.98 56.98 56.67 56.77 17,871,210 -0.32(-0.57%)
Jul 01, 2016 56.98 57.09 57.09 57.09 24,180,926 +0.11(+0.20%)
Jun 30, 2016 56.55 57.04 56.47 56.98 39,103,124 +0.38(+0.68%)
Jun 29, 2016 56.22 56.71 56.20 56.59 35,089,076 +0.71(+1.26%)
Jun 28, 2016 55.72 55.91 55.62 55.89 20,678,338 +0.69(+1.26%)
Jun 27, 2016 55.83 55.87 55.17 55.19 41,447,180 -0.81(-1.44%)
Jun 24, 2016 55.83 56.55 55.77 56.00 46,702,528 -0.94(-1.64%)
Jun 23, 2016 56.77 56.94 56.72 56.94 14,746,818 +0.42(+0.74%)
Jun 22, 2016 56.50 56.58 56.43 56.52 15,991,152 +0.05(+0.10%)
Jun 21, 2016 56.35 56.49 56.26 56.47 18,049,372 +0.22(+0.38%)
Jun 20, 2016 56.32 56.49 56.19 56.25 19,872,900 +0.33(+0.59%)
Jun 17, 2016 55.89 56.06 55.87 55.92 23,954,012 +0.04(+0.07%)
Jun 16, 2016 55.73 55.93 55.46 55.88 28,535,106 +0.03(+0.05%)
Jun 15, 2016 56.01 56.09 55.81 55.85 21,113,278 +0.03(+0.05%)
Jun 14, 2016 55.92 56.00 55.68 55.83 30,591,438 -0.19(-0.34%)
Jun 13, 2016 56.17 56.38 56.02 56.02 25,654,826 -0.38(-0.67%)
Jun 10, 2016 56.44 56.52 56.28 56.39 22,684,602 -0.28(-0.49%)
Jun 09, 2016 56.89 56.81 56.60 56.67 16,632,069 -0.22(-0.39%)
Jun 08, 2016 56.74 56.91 56.74 56.89 21,782,098 +0.22(+0.38%)
Jun 07, 2016 56.49 56.74 56.46 56.67 27,387,588 +0.25(+0.44%)
Jun 06, 2016 56.36 56.46 56.25 56.43 23,972,398 +0.25(+0.44%)
Jun 03, 2016 56.13 56.21 55.99 56.18 19,463,422 +0.10(+0.18%)
Jun 02, 2016 55.97 56.11 55.91 56.08 18,015,340 +0.01(+0.02%)
Jun 01, 2016 55.83 56.08 55.77 56.06 24,511,120 +0.09(+0.16%)
May 31, 2016 56.07 56.15 55.91 55.97 17,915,926 -0.05(-0.10%)
May 27, 2016 55.96 56.03 56.03 56.03 9,299,350 +0.09(+0.17%)
May 26, 2016 56.20 56.20 55.93 55.93 18,326,528 -0.16(-0.29%)
May 25, 2016 56.12 56.18 56.07 56.09 22,584,520 +0.09(+0.16%)
May 24, 2016 55.81 56.01 55.77 56.01 16,189,673 +0.33(+0.60%)
May 23, 2016 55.65 55.97 55.54 55.67 15,620,482 +0.01(+0.02%)
May 20, 2016 55.47 55.67 55.47 55.66 15,768,902 +0.19(+0.35%)
May 19, 2016 55.43 55.51 55.29 55.47 30,308,028 -0.15(-0.28%)
May 18, 2016 55.63 55.78 55.47 55.62 24,814,566 +0.01(+0.01%)
May 17, 2016 55.63 55.78 55.57 55.61 11,187,856 -0.11(-0.20%)
May 16, 2016 55.52 55.75 55.48 55.73 19,391,146 +0.31(+0.56%)
May 13, 2016 55.61 55.69 55.39 55.42 16,927,538 -0.25(-0.44%)
May 12, 2016 55.73 55.73 55.54 55.67 16,897,894 +0.09(+0.16%)
May 11, 2016 55.62 55.81 55.52 55.58 30,908,234 -0.04(-0.07%)
May 10, 2016 55.18 55.63 55.18 55.62 17,059,406 +0.47(+0.85%)
May 09, 2016 55.20 55.29 55.08 55.15 17,361,344 -0.10(-0.18%)
May 06, 2016 55.05 55.37 55.04 55.25 24,204,912 -0.03(-0.06%)
May 05, 2016 55.51 55.51 55.26 55.28 28,055,382 -0.05(-0.08%)
May 04, 2016 55.44 55.47 55.30 55.33 26,357,132 -0.21(-0.37%)
May 03, 2016 55.70 55.71 55.46 55.54 27,558,138 -0.36(-0.65%)
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.