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

71.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 91.47 91.59 91.19 91.35 2,486,857 -0.08(-0.09%)
Aug 29, 2013 90.91 91.50 90.82 91.43 4,011,960 +0.37(+0.41%)
Aug 28, 2013 90.76 91.09 90.66 91.06 3,860,560 +0.34(+0.37%)
Aug 27, 2013 91.05 91.13 90.71 90.72 3,577,331 -0.59(-0.65%)
Aug 26, 2013 91.32 91.39 91.13 91.31 2,365,342 +0.01(+0.01%)
Aug 23, 2013 90.90 91.36 90.85 91.30 3,370,360 +0.38(+0.42%)
Aug 22, 2013 90.57 90.92 90.49 90.92 4,049,886 +0.49(+0.54%)
Aug 21, 2013 90.67 90.78 90.37 90.43 3,098,105 -0.33(-0.36%)
Aug 20, 2013 90.30 90.86 90.28 90.76 4,208,070 +0.83(+0.92%)
Aug 19, 2013 90.57 90.63 89.80 89.93 6,535,940 -0.60(-0.66%)
Aug 16, 2013 90.97 91.10 90.53 90.53 6,922,409 -0.31(-0.34%)
Aug 15, 2013 91.00 91.09 90.75 90.84 6,446,131 -0.47(-0.51%)
Aug 14, 2013 91.43 91.49 91.26 91.31 4,605,797 -0.18(-0.20%)
Aug 13, 2013 91.48 91.57 91.30 91.49 2,290,460 +0.00(+0.00%)
Aug 12, 2013 91.44 91.72 91.42 91.49 3,840,820 -0.08(-0.09%)
Aug 09, 2013 91.43 91.67 91.12 91.57 1,765,582 +0.01(+0.01%)
Aug 08, 2013 91.42 91.59 91.38 91.56 2,857,120 +0.20(+0.22%)
Aug 07, 2013 91.45 91.54 91.29 91.36 2,253,252 -0.29(-0.32%)
Aug 06, 2013 91.93 91.93 91.36 91.65 3,398,838 -0.09(-0.10%)
Aug 05, 2013 92.18 92.18 91.70 91.74 2,231,006 -0.47(-0.51%)
Aug 02, 2013 91.96 92.26 91.81 92.21 4,315,849 +0.56(+0.61%)
Aug 01, 2013 92.42 92.59 91.61 91.65 4,616,502 -1.33(-1.43%)
Jul 31, 2013 92.49 93.01 92.28 92.98 4,076,522 +0.27(+0.29%)
Jul 30, 2013 92.52 92.87 92.52 92.71 4,239,428 +0.13(+0.14%)
Jul 29, 2013 92.60 92.73 92.42 92.58 3,850,082 -0.20(-0.22%)
Jul 26, 2013 92.48 92.78 92.39 92.78 4,213,549 +0.04(+0.04%)
Jul 25, 2013 92.51 92.88 92.44 92.74 5,995,337 -0.21(-0.23%)
Jul 24, 2013 93.54 93.64 92.66 92.95 5,249,769 -0.79(-0.84%)
Jul 23, 2013 93.89 93.98 93.67 93.74 2,483,679 -0.23(-0.24%)
Jul 22, 2013 93.92 94.01 93.75 93.97 3,888,115 +0.07(+0.07%)
Jul 19, 2013 93.95 93.97 93.77 93.90 2,603,055 -0.06(-0.06%)
Jul 18, 2013 93.50 94.00 93.44 93.96 6,824,924 +0.49(+0.52%)
Jul 17, 2013 93.03 93.50 93.00 93.47 8,660,486 +0.75(+0.81%)
Jul 16, 2013 93.09 93.09 92.47 92.72 3,292,020 -0.23(-0.25%)
Jul 15, 2013 92.67 93.09 92.56 92.95 6,791,412 +0.39(+0.42%)
Jul 12, 2013 92.41 92.67 92.25 92.56 5,788,227 -0.09(-0.10%)
Jul 11, 2013 92.18 92.67 92.00 92.65 5,865,389 +1.15(+1.26%)
Jul 10, 2013 91.18 91.54 91.08 91.50 6,529,888 +0.36(+0.39%)
Jul 09, 2013 91.10 91.19 90.87 91.14 6,127,670 +0.05(+0.05%)
Jul 08, 2013 90.09 91.09 90.00 91.09 5,638,392 +1.24(+1.38%)
Jul 05, 2013 90.39 90.44 89.63 89.85 3,312,593 -0.97(-1.07%)
Jul 03, 2013 90.29 90.86 90.28 90.82 1,679,675 +0.21(+0.23%)
Jul 02, 2013 90.79 91.05 90.35 90.61 3,799,741 -0.28(-0.31%)
Jul 01, 2013 90.57 90.99 90.50 90.89 5,213,388 +0.01(+0.01%)
Jun 28, 2013 91.30 91.32 90.47 90.88 6,111,933 -0.18(-0.20%)
Jun 26, 2013 90.70 91.18 90.57 91.06 5,527,103 +0.75(+0.83%)
Jun 25, 2013 89.50 90.31 89.50 90.31 6,233,253 +1.27(+1.43%)
Jun 24, 2013 89.45 90.00 88.27 89.04 12,116,022 -1.11(-1.23%)
Jun 21, 2013 91.01 91.11 90.12 90.15 9,245,334 -0.59(-0.65%)
Jun 20, 2013 91.09 91.58 90.28 90.74 11,094,987 -0.90(-0.98%)
Jun 19, 2013 92.95 93.27 91.62 91.64 7,971,647 -1.39(-1.49%)
Jun 18, 2013 92.76 93.11 92.76 93.03 3,609,663 +0.23(+0.25%)
Jun 17, 2013 92.93 93.45 92.80 92.80 3,830,667 -0.01(-0.01%)
Jun 14, 2013 92.78 92.94 92.55 92.81 3,909,126 +0.11(+0.12%)
Jun 13, 2013 91.65 92.82 91.65 92.70 7,526,348 +1.05(+1.15%)
Jun 12, 2013 91.93 92.12 91.63 91.65 9,193,241 +0.07(+0.08%)
Jun 11, 2013 91.58 92.23 91.29 91.58 9,065,190 -0.57(-0.62%)
Jun 10, 2013 92.34 92.59 92.08 92.15 7,677,976 -0.19(-0.21%)
Jun 07, 2013 92.44 92.97 92.20 92.34 8,879,774 +0.06(+0.07%)
Jun 06, 2013 91.40 92.59 91.32 92.28 11,849,735 +0.72(+0.79%)
Jun 05, 2013 92.19 92.24 91.44 91.56 10,309,180 -0.80(-0.87%)
Jun 04, 2013 92.50 93.05 92.19 92.36 7,926,983 +0.00(+0.00%)
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.