Skip to main content

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

79.98 +0.13 (+0.16%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 55.87 55.87 55.87 55.87 3,451,183 +0.04(+0.07%)
Aug 28, 2014 55.89 55.94 55.80 55.83 3,062,161 -0.08(-0.15%)
Aug 27, 2014 56.01 56.01 55.90 55.91 6,216,177 -0.05(-0.10%)
Aug 26, 2014 55.92 55.99 55.92 55.96 2,635,435 +0.04(+0.07%)
Aug 25, 2014 55.88 55.95 55.77 55.92 3,302,744 +0.12(+0.21%)
Aug 22, 2014 55.93 55.96 55.78 55.80 5,170,863 -0.14(-0.24%)
Aug 21, 2014 55.94 55.99 55.93 55.94 3,152,803 +0.00(+0.00%)
Aug 20, 2014 55.90 56.01 55.83 55.94 4,166,391 +0.04(+0.07%)
Aug 19, 2014 55.95 55.95 55.87 55.90 4,634,027 -0.02(-0.03%)
Aug 18, 2014 55.77 55.93 55.73 55.92 8,624,270 +0.16(+0.29%)
Aug 15, 2014 55.74 55.79 55.65 55.76 10,207,274 +0.11(+0.20%)
Aug 14, 2014 55.56 55.70 55.55 55.64 7,163,104 +0.11(+0.19%)
Aug 13, 2014 55.52 55.55 55.41 55.54 8,366,786 +0.16(+0.29%)
Aug 12, 2014 55.41 55.47 55.32 55.38 7,138,205 -0.01(-0.02%)
Aug 11, 2014 55.21 55.42 55.13 55.39 11,652,913 +0.26(+0.47%)
Aug 08, 2014 54.84 55.16 54.84 55.13 5,779,474 +0.17(+0.31%)
Aug 07, 2014 54.95 55.10 54.94 54.96 6,467,057 +0.04(+0.06%)
Aug 06, 2014 54.77 54.97 54.75 54.92 7,030,026 +0.13(+0.24%)
Aug 05, 2014 54.90 54.91 54.71 54.79 6,093,545 -0.11(-0.19%)
Aug 04, 2014 54.58 54.91 54.56 54.90 11,841,850 +0.33(+0.61%)
Aug 01, 2014 54.56 54.75 54.14 54.56 18,456,862 -0.01(-0.01%)
Jul 31, 2014 54.78 54.86 54.55 54.57 12,624,796 -0.45(-0.82%)
Jul 30, 2014 55.31 55.33 54.94 55.02 9,176,977 -0.23(-0.42%)
Jul 29, 2014 55.36 55.47 55.24 55.25 6,570,414 -0.08(-0.14%)
Jul 28, 2014 55.47 55.49 55.31 55.33 9,075,207 -0.17(-0.30%)
Jul 25, 2014 55.57 55.60 55.47 55.49 5,206,568 -0.09(-0.17%)
Jul 24, 2014 55.51 55.64 55.46 55.59 5,235,141 +0.10(+0.18%)
Jul 23, 2014 55.44 55.51 55.43 55.48 3,382,459 +0.11(+0.19%)
Jul 22, 2014 55.33 55.47 55.32 55.38 6,282,370 +0.08(+0.14%)
Jul 21, 2014 55.38 55.40 55.25 55.30 5,264,469 -0.09(-0.17%)
Jul 18, 2014 55.33 55.46 55.26 55.40 3,380,637 +0.23(+0.42%)
Jul 17, 2014 55.53 55.55 55.16 55.17 9,774,624 -0.39(-0.70%)
Jul 16, 2014 55.71 55.71 55.54 55.56 7,227,686 -0.09(-0.16%)
Jul 15, 2014 55.74 55.77 55.64 55.64 4,893,452 -0.09(-0.16%)
Jul 14, 2014 55.94 55.94 55.73 55.73 4,461,540 -0.02(-0.03%)
Jul 11, 2014 55.66 55.78 55.66 55.75 3,510,466 +0.09(+0.17%)
Jul 10, 2014 55.79 55.79 55.64 55.66 10,187,804 -0.17(-0.31%)
Jul 09, 2014 55.91 55.94 55.81 55.83 6,686,284 -0.04(-0.07%)
Jul 08, 2014 55.90 55.93 55.86 55.87 3,449,242 +0.01(+0.02%)
Jul 07, 2014 55.88 55.94 55.85 55.86 3,289,921 -0.04(-0.07%)
Jul 03, 2014 55.97 55.90 55.90 55.90 4,704,639 -0.08(-0.15%)
Jul 02, 2014 55.98 56.06 55.95 55.98 4,777,957 +0.04(+0.06%)
Jul 01, 2014 56.02 56.08 55.93 55.95 5,885,232 +0.01(+0.03%)
Jun 30, 2014 55.88 56.00 55.88 55.93 4,505,333 -0.05(-0.08%)
Jun 27, 2014 56.00 56.01 55.92 55.98 2,898,135 +0.00(+0.00%)
Jun 26, 2014 56.01 56.04 55.93 55.98 3,074,682 -0.06(-0.10%)
Jun 25, 2014 55.99 56.05 55.96 56.04 4,059,604 +0.08(+0.15%)
Jun 24, 2014 55.97 56.05 55.95 55.95 3,108,610 -0.05(-0.08%)
Jun 23, 2014 56.01 56.07 55.98 56.00 2,638,772 -0.01(-0.01%)
Jun 20, 2014 55.97 56.05 55.95 56.01 4,037,859 +0.05(+0.09%)
Jun 19, 2014 55.97 55.99 55.90 55.95 4,906,186 -0.01(-0.02%)
Jun 18, 2014 55.72 56.00 55.72 55.97 7,293,029 +0.25(+0.45%)
Jun 17, 2014 55.75 55.81 55.68 55.71 12,342,803 -0.04(-0.07%)
Jun 16, 2014 55.77 55.81 55.75 55.75 3,181,954 -0.03(-0.05%)
Jun 13, 2014 55.80 55.80 55.71 55.78 2,172,759 +0.06(+0.12%)
Jun 12, 2014 55.70 55.77 55.70 55.72 2,304,629 -0.04(-0.06%)
Jun 11, 2014 55.74 55.77 55.68 55.75 2,892,667 +0.01(+0.01%)
Jun 10, 2014 55.67 55.81 55.67 55.75 3,559,100 +0.04(+0.06%)
Jun 06, 2014 55.58 55.76 55.57 55.71 5,206,975 +0.16(+0.29%)
Jun 05, 2014 55.47 55.57 55.42 55.55 3,462,237 +0.14(+0.24%)
Jun 04, 2014 55.41 55.46 55.38 55.42 4,301,340 +0.00(+0.00%)
Jun 03, 2014 55.47 55.48 55.41 55.42 5,069,477 +0.01(+0.01%)
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.