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

75.56 -0.06 (-0.08%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 46.13 46.70 46.13 46.27 71,489 +0.16(+0.34%)
Jul 30, 2007 46.13 46.14 45.82 46.11 51,724 +0.44(+0.97%)
Jul 27, 2007 46.13 46.13 45.41 45.67 93,567 -0.78(-1.67%)
Jul 26, 2007 46.85 47.32 45.84 46.44 89,782 -0.67(-1.41%)
Jul 25, 2007 47.51 47.51 46.93 47.11 59,714 -0.45(-0.95%)
Jul 24, 2007 47.80 47.80 47.49 47.56 94,408 -0.27(-0.57%)
Jul 23, 2007 47.89 47.90 47.80 47.83 18,923 -0.11(-0.22%)
Jul 20, 2007 48.03 48.19 47.84 47.94 39,109 -0.12(-0.25%)
Jul 19, 2007 48.05 48.06 48.05 48.06 13,456 +0.05(+0.11%)
Jul 18, 2007 48.35 48.35 47.94 48.01 32,801 -0.36(-0.75%)
Jul 17, 2007 48.37 48.37 48.14 48.37 22,287 +0.06(+0.12%)
Jul 16, 2007 48.21 48.42 48.16 48.32 35,955 +0.02(+0.04%)
Jul 13, 2007 48.18 48.30 48.03 48.30 10,933 +0.20(+0.42%)
Jul 12, 2007 48.03 48.10 47.90 48.10 17,451 +0.14(+0.30%)
Jul 11, 2007 48.33 48.33 47.83 47.95 36,165 -0.36(-0.75%)
Jul 10, 2007 48.26 48.39 48.03 48.32 41,421 -0.13(-0.27%)
Jul 09, 2007 48.24 48.50 48.22 48.44 17,662 +0.15(+0.31%)
Jul 06, 2007 48.24 48.41 48.09 48.30 17,241 +0.05(+0.11%)
Jul 05, 2007 48.44 48.44 48.03 48.24 30,698 -0.18(-0.36%)
Jul 03, 2007 48.46 48.46 48.32 48.42 24,600 -0.09(-0.19%)
Jul 02, 2007 48.37 48.64 48.23 48.51 41,211 +0.09(+0.19%)
Jun 29, 2007 48.56 48.75 48.42 48.42 30,698 -0.14(-0.28%)
Jun 28, 2007 48.77 48.81 48.48 48.56 19,975 -0.26(-0.53%)
Jun 27, 2007 48.89 48.89 48.74 48.81 14,297 -0.17(-0.35%)
Jun 26, 2007 48.96 49.08 48.84 48.99 91,674 +0.14(+0.29%)
Jun 25, 2007 49.13 49.15 48.82 48.84 60,976 -0.29(-0.58%)
Jun 22, 2007 49.09 49.16 48.91 49.13 58,453 +0.10(+0.19%)
Jun 21, 2007 48.99 49.19 48.99 49.03 29,226 +0.09(+0.18%)
Jun 20, 2007 49.39 49.39 48.94 48.94 35,534 -0.44(-0.89%)
Jun 19, 2007 49.39 49.39 49.16 49.38 41,211 +0.06(+0.13%)
Jun 18, 2007 49.42 49.42 49.18 49.32 30,698 +0.03(+0.06%)
Jun 15, 2007 49.22 49.31 49.22 49.29 28,385 -0.01(-0.02%)
Jun 14, 2007 49.15 49.30 49.06 49.30 38,267 +0.04(+0.08%)
Jun 13, 2007 49.29 49.37 48.92 49.26 51,724 +0.09(+0.17%)
Jun 12, 2007 49.35 49.36 49.02 49.18 141,507 -0.25(-0.51%)
Jun 11, 2007 49.41 49.49 49.27 49.43 6,097 -0.10(-0.21%)
Jun 08, 2007 49.56 49.59 49.42 49.53 37,426 -0.13(-0.27%)
Jun 07, 2007 49.81 49.81 49.56 49.67 25,441 -0.23(-0.47%)
Jun 06, 2007 49.94 49.97 49.88 49.90 156,856 -0.06(-0.12%)
Jun 05, 2007 50.04 50.04 49.96 49.96 9,461 -0.07(-0.14%)
Jun 04, 2007 50.03 50.04 49.95 50.03 45,837 +0.04(+0.09%)
Jun 01, 2007 49.99 50.00 49.91 49.99 28,385 -0.29(-0.57%)
May 31, 2007 50.36 50.36 50.25 50.27 13,036 -0.08(-0.16%)
May 30, 2007 50.35 50.38 50.29 50.36 9,041 +0.11(+0.23%)
May 29, 2007 50.27 50.28 50.21 50.24 10,302 -0.20(-0.40%)
May 25, 2007 50.40 50.64 50.32 50.44 15,559 +0.07(+0.14%)
May 24, 2007 50.43 50.43 50.34 50.37 35,955 +0.01(+0.03%)
May 23, 2007 50.37 50.47 50.27 50.36 47,309 -0.04(-0.08%)
May 22, 2007 50.45 50.46 50.28 50.39 21,446 +0.00(+0.01%)
May 21, 2007 50.38 50.39 50.34 50.39 30,698 +0.05(+0.09%)
May 18, 2007 50.39 50.39 50.34 50.34 10,933 +0.01(+0.03%)
May 17, 2007 50.36 50.38 50.27 50.33 30,488 -0.01(-0.03%)
May 16, 2007 50.33 50.35 50.33 50.34 164,215 +0.13(+0.27%)
May 15, 2007 50.27 50.38 50.21 50.21 82,843 -0.04(-0.08%)
May 14, 2007 50.27 50.27 50.20 50.25 24,390 -0.00(-0.01%)
May 11, 2007 50.24 50.31 50.20 50.25 25,652 +0.03(+0.06%)
May 10, 2007 50.27 50.32 50.18 50.22 36,585 +0.18(+0.36%)
May 09, 2007 50.22 50.22 50.01 50.04 19,764 -0.13(-0.27%)
May 08, 2007 50.19 50.20 50.15 50.18 33,852 +0.04(+0.08%)
May 07, 2007 50.09 50.14 50.08 50.14 8,831 -0.00(-0.01%)
May 04, 2007 50.10 50.15 50.04 50.14 9,672 +0.06(+0.12%)
May 03, 2007 50.11 50.17 50.03 50.08 36,585 +0.00(+0.01%)
May 02, 2007 50.10 50.12 50.03 50.08 9,882 -0.02(-0.04%)
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.