Skip to main content

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

80.16 +0.24 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 34.45 34.50 34.28 34.43 159,534 +0.06(+0.18%)
Aug 28, 2008 34.43 34.44 34.29 34.37 198,691 +0.05(+0.14%)
Aug 27, 2008 34.43 34.43 34.22 34.32 183,296 +0.04(+0.11%)
Aug 26, 2008 34.49 34.49 34.25 34.28 697,180 -0.19(-0.54%)
Aug 25, 2008 34.33 34.48 34.33 34.47 162,537 +0.19(+0.54%)
Aug 22, 2008 34.45 34.56 34.28 34.28 156,306 -0.20(-0.57%)
Aug 21, 2008 34.42 34.51 34.38 34.48 276,608 -0.05(-0.15%)
Aug 20, 2008 34.54 34.59 34.41 34.53 82,256 -0.01(-0.02%)
Aug 19, 2008 34.53 34.56 34.38 34.54 271,853 +0.07(+0.19%)
Aug 18, 2008 34.56 34.65 34.29 34.47 244,345 -0.08(-0.23%)
Aug 15, 2008 34.45 34.56 34.44 34.55 0 +0.08(+0.23%)
Aug 14, 2008 34.43 34.47 34.34 34.47 156,682 +0.00(+0.00%)
Aug 13, 2008 34.40 34.47 34.28 34.47 126,426 +0.05(+0.15%)
Aug 12, 2008 34.35 34.46 34.25 34.42 254,805 +0.13(+0.39%)
Aug 11, 2008 34.23 34.34 34.05 34.28 133,443 -0.10(-0.28%)
Aug 08, 2008 34.31 34.39 34.27 34.38 166,997 +0.06(+0.18%)
Aug 07, 2008 34.35 34.38 34.28 34.32 114,382 -0.04(-0.12%)
Aug 06, 2008 34.38 34.41 34.28 34.36 118,542 -0.23(-0.67%)
Aug 05, 2008 34.41 34.92 34.29 34.59 189,251 +0.24(+0.71%)
Aug 04, 2008 34.43 34.46 34.30 34.35 203,360 -0.24(-0.69%)
Aug 01, 2008 34.54 34.68 34.43 34.59 67,395 -0.40(-1.15%)
Jul 31, 2008 34.79 34.99 34.66 34.99 220,030 +0.07(+0.21%)
Jul 30, 2008 34.79 34.93 34.66 34.92 278,597 +0.01(+0.02%)
Jul 29, 2008 34.91 34.97 34.73 34.91 176,711 +0.01(+0.02%)
Jul 28, 2008 34.82 34.93 34.77 34.91 201,791 -0.12(-0.34%)
Jul 25, 2008 34.94 35.23 34.92 35.03 504,434 +0.07(+0.21%)
Jul 24, 2008 34.96 35.12 34.75 34.95 171,913 +0.08(+0.24%)
Jul 23, 2008 34.90 35.00 34.86 34.87 519,073 -0.09(-0.26%)
Jul 22, 2008 34.77 34.99 34.70 34.96 276,141 +0.12(+0.34%)
Jul 21, 2008 34.85 34.91 34.66 34.84 132,761 +0.17(+0.49%)
Jul 18, 2008 34.32 34.67 34.20 34.67 130,770 +0.55(+1.61%)
Jul 17, 2008 34.17 34.49 34.08 34.12 112,327 +0.10(+0.30%)
Jul 16, 2008 33.99 34.12 33.91 34.02 67,776 +0.11(+0.33%)
Jul 15, 2008 34.18 34.21 33.81 33.91 399,873 -0.53(-1.54%)
Jul 14, 2008 34.72 34.72 34.25 34.44 110,470 -0.08(-0.24%)
Jul 11, 2008 34.40 34.59 34.37 34.53 831,860 -0.04(-0.13%)
Jul 10, 2008 34.44 34.69 34.41 34.57 265,845 +0.04(+0.13%)
Jul 09, 2008 34.58 34.73 34.49 34.53 211,749 -0.12(-0.34%)
Jul 08, 2008 34.71 34.73 34.53 34.65 456,148 -0.09(-0.27%)
Jul 07, 2008 34.87 34.87 34.55 34.74 274,864 +0.03(+0.09%)
Jul 04, 2008 34.79 34.87 34.65 34.71 111,642 +0.00(+0.00%)
Jul 03, 2008 34.79 34.87 34.65 34.71 111,642 -0.02(-0.05%)
Jul 02, 2008 34.66 34.84 34.50 34.72 219,367 -0.03(-0.08%)
Jul 01, 2008 34.44 35.03 34.41 34.75 2,568,365 -0.28(-0.80%)
Jun 30, 2008 34.99 35.07 34.86 35.03 227,761 -0.04(-0.11%)
Jun 27, 2008 35.04 35.10 34.88 35.07 156,293 -0.10(-0.28%)
Jun 26, 2008 35.10 35.25 34.95 35.16 257,360 -0.28(-0.78%)
Jun 25, 2008 35.27 35.45 35.22 35.44 249,060 +0.12(+0.33%)
Jun 24, 2008 35.44 35.64 35.21 35.32 474,127 -0.15(-0.42%)
Jun 23, 2008 35.62 35.64 35.44 35.47 101,255 -0.13(-0.37%)
Jun 20, 2008 35.70 35.73 35.50 35.60 108,527 -0.14(-0.40%)
Jun 19, 2008 35.86 35.86 35.64 35.74 232,291 -0.23(-0.63%)
Jun 18, 2008 35.89 36.09 35.79 35.97 180,221 +0.08(+0.22%)
Jun 17, 2008 35.79 36.07 35.76 35.89 234,253 +0.06(+0.18%)
Jun 16, 2008 36.00 36.17 35.82 35.83 164,206 -0.50(-1.38%)
Jun 13, 2008 36.18 36.33 35.91 36.33 157,988 +0.16(+0.44%)
Jun 12, 2008 36.12 36.28 36.04 36.17 110,488 -0.06(-0.16%)
Jun 11, 2008 36.33 36.51 36.15 36.23 178,273 -0.01(-0.02%)
Jun 10, 2008 36.20 36.24 36.10 36.24 140,482 +0.01(+0.04%)
Jun 09, 2008 36.25 36.29 36.00 36.23 126,316 +0.11(+0.31%)
Jun 06, 2008 36.14 36.29 36.07 36.11 115,533 -0.10(-0.27%)
Jun 05, 2008 36.15 36.22 36.10 36.21 131,846 +0.16(+0.43%)
Jun 04, 2008 36.12 36.12 35.94 36.05 123,450 -0.04(-0.10%)
Jun 03, 2008 36.26 36.26 35.89 36.09 215,154 +0.03(+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.