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

75.62 +0.28 (+0.37%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 47.49 47.81 47.37 47.62 5,940,420 +0.61(+1.29%)
Aug 30, 2011 46.85 47.04 46.79 47.02 3,280,084 +0.09(+0.18%)
Aug 29, 2011 46.78 46.98 46.62 46.93 3,848,743 +0.47(+1.01%)
Aug 26, 2011 46.01 46.55 45.60 46.46 3,011,156 +0.47(+1.01%)
Aug 25, 2011 46.64 46.77 45.98 45.99 3,103,252 -0.37(-0.80%)
Aug 24, 2011 46.25 46.56 46.09 46.37 4,715,179 -0.21(-0.45%)
Aug 23, 2011 46.13 46.65 45.82 46.58 4,785,280 +0.35(+0.75%)
Aug 22, 2011 46.52 46.72 46.17 46.23 3,107,496 +0.05(+0.12%)
Aug 19, 2011 46.13 46.84 46.03 46.18 3,473,983 -0.41(-0.87%)
Aug 18, 2011 46.62 46.65 46.04 46.58 4,330,383 -0.57(-1.22%)
Aug 17, 2011 46.86 47.16 46.85 47.16 3,084,932 +0.51(+1.10%)
Aug 16, 2011 46.81 46.95 46.59 46.64 5,013,126 -0.30(-0.63%)
Aug 15, 2011 46.51 47.01 46.35 46.94 6,064,289 +0.75(+1.63%)
Aug 12, 2011 46.51 46.64 46.00 46.19 4,202,713 -0.22(-0.47%)
Aug 11, 2011 45.26 46.48 45.26 46.41 5,391,753 +0.83(+1.82%)
Aug 10, 2011 46.06 46.14 45.38 45.58 6,275,491 -0.78(-1.69%)
Aug 09, 2011 47.05 46.36 44.93 46.36 9,471,805 +1.37(+3.05%)
Aug 08, 2011 45.37 46.45 44.54 44.99 11,999,626 -2.00(-4.26%)
Aug 05, 2011 47.30 47.68 45.77 46.99 8,635,953 -0.05(-0.10%)
Aug 04, 2011 48.15 48.34 47.02 47.04 6,278,404 -1.40(-2.88%)
Aug 03, 2011 48.48 48.67 48.04 48.43 4,365,355 -0.03(-0.06%)
Aug 02, 2011 48.95 48.96 48.46 48.46 2,378,343 -0.61(-1.23%)
Aug 01, 2011 48.95 49.23 48.82 49.07 1,676,513 +0.11(+0.22%)
Jul 29, 2011 48.65 48.97 48.61 48.96 2,229,862 +0.05(+0.10%)
Jul 28, 2011 48.89 49.03 48.84 48.91 1,282,617 +0.08(+0.15%)
Jul 27, 2011 49.21 49.24 48.83 48.83 2,153,679 -0.39(-0.79%)
Jul 26, 2011 49.17 49.28 49.11 49.22 1,060,321 +0.10(+0.21%)
Jul 25, 2011 49.23 49.33 49.11 49.12 1,953,843 -0.26(-0.53%)
Jul 22, 2011 49.25 49.39 49.22 49.38 1,245,856 +0.06(+0.13%)
Jul 21, 2011 49.17 49.35 49.12 49.32 1,741,272 +0.24(+0.48%)
Jul 20, 2011 49.15 49.15 49.04 49.08 1,633,668 +0.04(+0.09%)
Jul 19, 2011 48.81 49.05 48.78 49.04 1,662,719 +0.22(+0.45%)
Jul 18, 2011 48.80 48.93 48.67 48.82 3,911,847 -0.09(-0.18%)
Jul 15, 2011 49.02 49.02 48.87 48.90 1,280,905 -0.02(-0.03%)
Jul 14, 2011 48.86 49.20 48.83 48.92 1,530,954 -0.03(-0.05%)
Jul 13, 2011 48.72 48.97 48.68 48.95 1,965,322 +0.38(+0.77%)
Jul 12, 2011 48.67 48.75 48.57 48.57 2,616,966 -0.13(-0.28%)
Jul 11, 2011 48.94 49.00 48.69 48.71 3,658,199 -0.48(-0.98%)
Jul 08, 2011 49.02 49.21 49.01 49.19 3,293,684 -0.13(-0.27%)
Jul 07, 2011 49.24 49.32 49.10 49.32 4,950,720 +0.19(+0.39%)
Jul 06, 2011 48.93 49.14 48.89 49.13 2,918,605 +0.02(+0.04%)
Jul 05, 2011 48.96 49.11 48.88 49.11 3,260,403 +0.06(+0.13%)
Jul 01, 2011 49.14 49.17 48.85 49.04 3,254,361 +0.26(+0.53%)
Jun 30, 2011 48.46 48.94 48.46 48.79 4,705,906 +0.33(+0.67%)
Jun 29, 2011 48.14 48.49 48.06 48.46 3,280,444 +0.48(+0.99%)
Jun 28, 2011 47.93 47.98 47.88 47.98 2,765,221 +0.19(+0.40%)
Jun 27, 2011 47.82 47.87 47.74 47.79 2,129,158 -0.01(-0.02%)
Jun 24, 2011 48.11 48.11 47.73 47.80 2,650,888 -0.23(-0.48%)
Jun 23, 2011 47.68 48.09 47.46 48.03 5,614,592 +0.26(+0.54%)
Jun 22, 2011 48.03 48.11 47.77 47.78 3,120,697 -0.35(-0.72%)
Jun 21, 2011 47.88 48.13 47.85 48.12 4,140,028 +0.32(+0.67%)
Jun 20, 2011 47.80 47.84 47.71 47.80 2,911,453 +0.33(+0.70%)
Jun 17, 2011 47.49 47.65 47.18 47.47 6,527,148 +0.52(+1.10%)
Jun 16, 2011 47.77 47.93 46.82 46.95 13,381,467 -0.85(-1.78%)
Jun 15, 2011 47.86 48.01 47.75 47.80 2,469,473 -0.20(-0.42%)
Jun 14, 2011 48.07 48.10 47.98 48.01 2,345,102 +0.30(+0.63%)
Jun 13, 2011 47.95 48.08 47.71 47.71 3,771,994 -0.18(-0.38%)
Jun 10, 2011 48.23 48.27 47.79 47.89 7,244,929 -0.32(-0.65%)
Jun 09, 2011 48.20 48.32 48.15 48.20 2,771,218 +0.03(+0.07%)
Jun 08, 2011 48.38 48.40 48.16 48.17 3,074,407 -0.23(-0.47%)
Jun 07, 2011 48.57 48.58 48.37 48.40 1,864,181 -0.04(-0.08%)
Jun 06, 2011 48.59 48.62 48.39 48.44 3,107,122 -0.12(-0.24%)
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.