Skip to main content

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

77.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 36.35 36.39 36.18 36.31 1,129,927 +0.00(+0.01%)
Aug 28, 2009 36.39 36.39 36.22 36.31 1,351,546 +0.18(+0.50%)
Aug 27, 2009 36.41 36.45 36.12 36.13 2,195,532 -0.19(-0.51%)
Aug 26, 2009 36.32 36.37 36.16 36.31 1,079,201 +0.14(+0.39%)
Aug 25, 2009 36.34 36.34 36.08 36.17 1,280,761 -0.00(-0.01%)
Aug 24, 2009 36.38 36.39 36.05 36.17 1,982,612 -0.19(-0.52%)
Aug 21, 2009 36.04 36.36 35.96 36.36 1,293,106 +0.49(+1.37%)
Aug 20, 2009 36.02 36.10 35.84 35.87 1,362,925 -0.11(-0.31%)
Aug 19, 2009 35.79 35.98 35.51 35.98 1,137,340 +0.15(+0.41%)
Aug 18, 2009 35.53 35.90 35.29 35.84 1,449,100 +0.45(+1.28%)
Aug 17, 2009 35.90 36.02 35.12 35.38 2,631,424 -0.73(-2.02%)
Aug 14, 2009 36.44 36.44 36.06 36.11 1,327,175 -0.18(-0.50%)
Aug 13, 2009 36.76 36.77 36.21 36.29 1,870,938 -0.47(-1.27%)
Aug 12, 2009 36.73 36.89 36.61 36.76 1,113,957 -0.09(-0.25%)
Aug 11, 2009 36.94 37.07 36.72 36.85 1,412,276 -0.09(-0.24%)
Aug 10, 2009 36.89 36.95 36.64 36.94 1,196,488 +0.17(+0.46%)
Aug 07, 2009 36.71 37.10 36.52 36.77 1,612,456 +0.26(+0.70%)
Aug 06, 2009 36.92 36.96 36.43 36.52 1,404,258 -0.29(-0.79%)
Aug 05, 2009 36.85 37.04 36.53 36.81 1,713,776 -0.03(-0.07%)
Aug 04, 2009 37.18 37.20 36.62 36.84 1,394,439 -0.20(-0.54%)
Aug 03, 2009 36.95 37.14 36.92 37.04 1,995,801 -0.21(-0.57%)
Jul 31, 2009 36.94 37.34 36.78 37.25 1,679,156 +0.30(+0.80%)
Jul 30, 2009 36.55 37.01 36.46 36.96 2,214,503 +0.60(+1.65%)
Jul 29, 2009 36.36 36.51 36.20 36.36 1,423,369 +0.12(+0.34%)
Jul 28, 2009 36.19 36.36 36.08 36.23 1,341,542 +0.04(+0.11%)
Jul 27, 2009 36.13 36.24 36.00 36.19 1,162,148 +0.07(+0.18%)
Jul 24, 2009 36.08 36.17 35.61 36.13 5,615 +0.21(+0.59%)
Jul 23, 2009 35.73 36.08 35.47 35.91 1,701,729 +0.36(+1.02%)
Jul 22, 2009 35.46 35.62 35.29 35.55 1,094,860 +0.04(+0.12%)
Jul 21, 2009 35.44 35.66 35.20 35.51 2,127,745 +0.17(+0.49%)
Jul 20, 2009 34.95 35.38 34.95 35.34 1,778,943 +0.49(+1.39%)
Jul 17, 2009 34.77 34.86 34.69 34.85 1,353,487 +0.03(+0.09%)
Jul 16, 2009 34.64 34.85 34.41 34.82 1,168,775 +0.11(+0.31%)
Jul 15, 2009 34.14 34.71 34.09 34.71 2,358,176 +0.75(+2.21%)
Jul 14, 2009 33.79 34.14 33.74 33.96 1,148,303 +0.13(+0.39%)
Jul 13, 2009 33.89 34.01 33.81 33.83 1,182,251 +0.07(+0.22%)
Jul 10, 2009 33.94 34.36 33.58 33.76 892,356 -0.26(-0.76%)
Jul 09, 2009 33.80 34.13 33.61 34.02 1,235,280 +0.48(+1.43%)
Jul 08, 2009 33.35 33.92 33.33 33.54 3,133,763 +0.20(+0.61%)
Jul 07, 2009 34.02 34.11 33.33 33.33 2,009,130 -0.47(-1.40%)
Jul 06, 2009 34.19 34.42 33.79 33.81 1,801,083 -0.51(-1.49%)
Jul 02, 2009 34.81 34.82 34.28 34.32 1,476,162 -0.61(-1.74%)
Jul 01, 2009 34.96 35.07 34.75 34.93 2,090,331 -0.23(-0.66%)
Jun 30, 2009 35.07 35.22 34.95 35.16 1,221,516 +0.16(+0.47%)
Jun 29, 2009 34.60 35.00 34.59 35.00 1,468,382 +0.43(+1.25%)
Jun 26, 2009 34.56 34.58 34.31 34.56 1,124,130 -0.01(-0.03%)
Jun 25, 2009 34.33 34.60 34.28 34.57 1,468,790 +0.33(+0.95%)
Jun 24, 2009 34.18 34.54 34.07 34.25 1,306,642 +0.17(+0.50%)
Jun 23, 2009 33.90 34.29 33.90 34.07 1,319,737 +0.06(+0.17%)
Jun 22, 2009 34.44 34.44 33.74 34.02 2,486,193 -0.47(-1.36%)
Jun 19, 2009 34.28 34.53 34.28 34.49 1,514,065 +0.04(+0.10%)
Jun 18, 2009 33.99 34.50 33.99 34.45 1,736,979 +0.33(+0.96%)
Jun 17, 2009 34.31 34.52 33.97 34.12 2,812,862 -0.20(-0.58%)
Jun 16, 2009 34.84 34.95 34.09 34.32 2,675,911 -0.33(-0.95%)
Jun 15, 2009 35.13 35.16 34.62 34.65 1,302,244 -0.52(-1.48%)
Jun 12, 2009 35.12 35.23 34.99 35.17 1,283,028 +0.18(+0.52%)
Jun 11, 2009 34.90 35.27 34.90 34.99 1,188,716 +0.08(+0.23%)
Jun 10, 2009 34.97 35.07 34.72 34.91 1,443,242 +0.04(+0.13%)
Jun 09, 2009 34.67 34.95 34.67 34.87 1,268,585 +0.07(+0.19%)
Jun 08, 2009 34.71 34.96 34.65 34.80 1,344,373 +0.06(+0.18%)
Jun 05, 2009 34.84 34.84 34.54 34.74 1,596,913 +0.11(+0.32%)
Jun 04, 2009 34.41 34.71 34.41 34.63 1,446,559 +0.11(+0.31%)
Jun 03, 2009 34.81 34.81 34.41 34.52 1,625,533 -0.20(-0.57%)
Jun 02, 2009 34.70 34.73 34.37 34.72 1,773,255 -0.10(-0.29%)
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.