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

71.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 92.45 92.59 92.00 92.40 59,451 +0.17(+0.18%)
Aug 28, 2008 92.38 92.42 92.02 92.23 74,043 +0.13(+0.14%)
Aug 27, 2008 92.38 92.38 91.83 92.10 68,306 +0.10(+0.11%)
Aug 26, 2008 92.56 92.56 91.90 92.00 259,806 -0.50(-0.54%)
Aug 25, 2008 92.11 92.52 92.11 92.50 60,570 +0.50(+0.54%)
Aug 22, 2008 92.45 92.75 92.00 92.00 58,248 -0.53(-0.57%)
Aug 21, 2008 92.37 92.60 92.25 92.53 103,079 -0.13(-0.15%)
Aug 20, 2008 92.68 92.82 92.33 92.66 30,653 -0.02(-0.02%)
Aug 19, 2008 92.65 92.75 92.25 92.68 101,307 +0.18(+0.19%)
Aug 18, 2008 92.75 92.99 92.02 92.50 91,056 -0.22(-0.23%)
Aug 15, 2008 92.44 92.74 92.42 92.72 0 +0.22(+0.23%)
Aug 14, 2008 92.40 92.50 92.16 92.50 58,388 +0.00(+0.00%)
Aug 13, 2008 92.30 92.50 92.00 92.50 47,113 +0.14(+0.15%)
Aug 12, 2008 92.18 92.47 91.90 92.36 94,954 +0.36(+0.39%)
Aug 11, 2008 91.85 92.15 91.36 92.00 49,728 -0.26(-0.28%)
Aug 08, 2008 92.07 92.28 91.97 92.26 62,232 +0.17(+0.18%)
Aug 07, 2008 92.17 92.26 92.00 92.09 42,625 -0.11(-0.12%)
Aug 06, 2008 92.26 92.35 92.00 92.21 44,175 -0.62(-0.67%)
Aug 05, 2008 92.33 93.70 92.02 92.83 70,525 +0.65(+0.71%)
Aug 04, 2008 92.38 92.48 92.03 92.18 75,783 -0.64(-0.69%)
Aug 01, 2008 92.70 93.07 92.40 92.82 25,115 -1.08(-1.15%)
Jul 31, 2008 93.37 93.90 93.00 93.90 81,995 +0.20(+0.21%)
Jul 30, 2008 93.35 93.74 93.00 93.70 103,820 +0.02(+0.02%)
Jul 29, 2008 93.69 93.83 93.20 93.69 65,852 +0.02(+0.02%)
Jul 28, 2008 93.44 93.73 93.30 93.67 75,198 -0.32(-0.34%)
Jul 25, 2008 93.75 94.53 93.70 93.99 187,979 +0.20(+0.21%)
Jul 24, 2008 93.81 94.24 93.26 93.79 64,064 +0.22(+0.24%)
Jul 23, 2008 93.65 93.93 93.55 93.57 193,434 -0.25(-0.26%)
Jul 22, 2008 93.30 93.89 93.12 93.81 102,905 +0.31(+0.34%)
Jul 21, 2008 93.52 93.69 93.00 93.50 49,474 +0.46(+0.49%)
Jul 18, 2008 92.09 93.04 91.77 93.04 48,732 +1.47(+1.61%)
Jul 17, 2008 91.70 92.55 91.46 91.57 41,859 +0.27(+0.30%)
Jul 16, 2008 91.20 91.57 91.00 91.30 25,257 +0.30(+0.33%)
Jul 15, 2008 91.71 91.80 90.73 91.00 149,014 -1.42(-1.54%)
Jul 14, 2008 93.16 93.16 91.90 92.42 41,167 -0.23(-0.24%)
Jul 11, 2008 92.31 92.81 92.23 92.65 309,995 -0.12(-0.13%)
Jul 10, 2008 92.42 93.09 92.33 92.77 99,068 +0.12(+0.13%)
Jul 09, 2008 92.80 93.20 92.55 92.65 78,909 -0.32(-0.34%)
Jul 08, 2008 93.15 93.21 92.66 92.97 169,985 -0.25(-0.27%)
Jul 07, 2008 93.57 93.57 92.71 93.22 102,429 +0.08(+0.09%)
Jul 04, 2008 93.37 93.58 92.99 93.14 41,604 +0.00(+0.00%)
Jul 03, 2008 93.37 93.58 92.99 93.14 41,604 -0.04(-0.05%)
Jul 02, 2008 93.02 93.50 92.57 93.18 81,748 -0.07(-0.08%)
Jul 01, 2008 92.43 94.00 92.35 93.25 957,108 -0.75(-0.80%)
Jun 30, 2008 93.90 94.10 93.54 94.00 84,876 -0.10(-0.11%)
Jun 27, 2008 94.02 94.20 93.59 94.10 58,243 -0.26(-0.28%)
Jun 26, 2008 94.18 94.60 93.80 94.36 95,906 -0.75(-0.78%)
Jun 25, 2008 94.64 95.14 94.50 95.11 92,813 +0.31(+0.33%)
Jun 24, 2008 95.10 95.63 94.49 94.79 176,685 -0.40(-0.42%)
Jun 23, 2008 95.59 95.64 95.09 95.19 37,733 -0.35(-0.37%)
Jun 20, 2008 95.80 95.88 95.25 95.54 40,443 -0.38(-0.40%)
Jun 19, 2008 96.22 96.22 95.65 95.92 86,564 -0.61(-0.63%)
Jun 18, 2008 96.30 96.85 96.05 96.53 67,160 +0.21(+0.22%)
Jun 17, 2008 96.03 96.80 95.97 96.32 87,295 +0.17(+0.18%)
Jun 16, 2008 96.60 97.07 96.11 96.15 61,192 -1.35(-1.38%)
Jun 13, 2008 97.10 97.50 96.35 97.50 58,875 +0.43(+0.44%)
Jun 12, 2008 96.93 97.35 96.71 97.07 41,174 -0.16(-0.16%)
Jun 11, 2008 97.50 97.98 97.00 97.23 66,434 -0.02(-0.02%)
Jun 10, 2008 97.15 97.26 96.86 97.25 52,351 +0.04(+0.04%)
Jun 09, 2008 97.27 97.37 96.61 97.21 47,072 +0.30(+0.31%)
Jun 06, 2008 96.97 97.38 96.78 96.91 43,054 -0.27(-0.27%)
Jun 05, 2008 97.00 97.20 96.88 97.17 49,133 +0.42(+0.43%)
Jun 04, 2008 96.93 96.93 96.45 96.75 46,004 -0.10(-0.10%)
Jun 03, 2008 97.30 97.30 96.30 96.85 80,178 +0.07(+0.07%)
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.