Skip to main content

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

79.92 +0.07 (+0.09%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 53.90 53.93 53.58 53.90 8,654,919 -0.08(-0.14%)
Aug 28, 2015 53.88 54.06 53.78 53.97 14,561,325 +0.05(+0.09%)
Aug 27, 2015 53.66 54.03 53.66 53.92 20,437,192 +0.40(+0.75%)
Aug 26, 2015 53.28 53.62 53.24 53.52 17,049,132 +0.44(+0.84%)
Aug 25, 2015 53.47 53.55 53.06 53.08 29,114,058 +0.11(+0.20%)
Aug 24, 2015 52.38 53.36 52.14 52.97 30,588,574 -0.44(-0.82%)
Aug 21, 2015 53.45 53.59 53.35 53.41 21,055,652 -0.19(-0.36%)
Aug 20, 2015 53.68 53.73 53.53 53.60 17,760,116 -0.26(-0.49%)
Aug 19, 2015 53.88 54.03 53.76 53.86 11,534,591 -0.05(-0.09%)
Aug 18, 2015 53.91 54.00 53.86 53.91 8,754,835 -0.07(-0.13%)
Aug 17, 2015 53.93 54.06 53.87 53.98 6,646,411 +0.00(+0.00%)
Aug 14, 2015 53.93 54.06 53.92 53.98 5,501,198 +0.03(+0.06%)
Aug 13, 2015 53.98 54.02 53.92 53.95 11,876,400 -0.07(-0.13%)
Aug 12, 2015 53.91 54.05 53.77 54.02 10,195,961 -0.07(-0.14%)
Aug 11, 2015 54.14 54.18 54.03 54.10 7,358,379 -0.25(-0.46%)
Aug 10, 2015 54.23 54.35 54.20 54.35 5,175,613 +0.16(+0.29%)
Aug 07, 2015 54.28 54.30 54.17 54.19 8,774,340 -0.17(-0.31%)
Aug 06, 2015 54.51 54.58 54.35 54.36 17,273,200 -0.23(-0.41%)
Aug 05, 2015 54.77 54.83 54.58 54.58 12,446,317 -0.07(-0.14%)
Aug 04, 2015 54.68 54.76 54.65 54.66 5,905,749 +0.03(+0.06%)
Aug 03, 2015 54.74 54.75 54.60 54.63 8,667,837 -0.10(-0.19%)
Jul 31, 2015 54.75 54.90 54.71 54.73 9,542,237 -0.09(-0.17%)
Jul 30, 2015 54.63 54.85 54.63 54.82 9,849,361 +0.16(+0.30%)
Jul 29, 2015 54.34 54.70 54.34 54.66 14,208,406 +0.32(+0.58%)
Jul 28, 2015 54.11 54.41 54.08 54.34 16,830,760 +0.29(+0.54%)
Jul 27, 2015 54.13 54.29 54.01 54.05 17,780,292 -0.23(-0.42%)
Jul 24, 2015 54.44 54.47 54.25 54.28 7,559,378 -0.16(-0.29%)
Jul 23, 2015 54.45 54.57 54.44 54.44 7,905,655 -0.03(-0.06%)
Jul 22, 2015 54.67 54.70 54.45 54.47 17,003,550 -0.35(-0.65%)
Jul 21, 2015 54.88 54.95 54.82 54.82 7,883,817 -0.10(-0.18%)
Jul 20, 2015 55.15 55.16 54.92 54.92 10,834,379 -0.26(-0.46%)
Jul 17, 2015 55.36 55.36 55.12 55.18 12,518,870 -0.15(-0.27%)
Jul 16, 2015 55.30 55.39 55.30 55.33 12,093,280 +0.09(+0.16%)
Jul 15, 2015 55.23 55.31 55.15 55.24 9,617,488 +0.00(+0.00%)
Jul 14, 2015 55.21 55.26 55.15 55.24 10,213,432 -0.06(-0.10%)
Jul 13, 2015 55.31 55.33 55.20 55.30 9,835,890 +0.05(+0.09%)
Jul 10, 2015 55.11 55.29 55.10 55.25 11,408,966 +0.32(+0.58%)
Jul 09, 2015 55.03 55.20 54.93 54.93 10,112,013 +0.12(+0.23%)
Jul 08, 2015 54.85 55.01 54.78 54.80 9,234,045 -0.27(-0.50%)
Jul 07, 2015 54.95 55.14 54.83 55.08 13,512,123 +0.04(+0.08%)
Jul 06, 2015 55.11 55.21 55.00 55.03 7,585,438 -0.18(-0.33%)
Jul 02, 2015 55.15 55.21 55.21 55.21 8,979,122 +0.21(+0.37%)
Jul 01, 2015 55.25 55.25 54.97 55.01 21,883,956 +0.01(+0.02%)
Jun 30, 2015 54.97 55.04 54.86 55.00 7,931,805 +0.26(+0.48%)
Jun 29, 2015 54.91 55.00 54.73 54.74 16,398,849 -0.38(-0.69%)
Jun 26, 2015 55.28 55.31 55.09 55.12 10,790,362 -0.16(-0.29%)
Jun 25, 2015 55.48 55.52 55.28 55.28 8,358,145 -0.17(-0.30%)
Jun 24, 2015 55.56 55.61 55.45 55.45 4,257,485 -0.15(-0.27%)
Jun 23, 2015 55.60 55.62 55.60 55.59 5,610,194 -0.04(-0.07%)
Jun 22, 2015 55.67 55.74 55.52 55.63 8,129,902 +0.11(+0.20%)
Jun 19, 2015 55.59 55.59 55.41 55.52 20,320,308 +0.03(+0.06%)
Jun 18, 2015 55.30 55.55 55.30 55.49 11,091,858 +0.20(+0.37%)
Jun 17, 2015 55.25 55.37 55.09 55.28 9,139,058 -0.05(-0.09%)
Jun 16, 2015 55.01 55.33 55.01 55.33 8,476,044 +0.31(+0.56%)
Jun 15, 2015 55.17 55.26 55.01 55.02 20,547,236 -0.26(-0.47%)
Jun 12, 2015 55.38 55.44 55.27 55.28 9,224,842 -0.20(-0.37%)
Jun 11, 2015 55.41 55.50 55.36 55.49 8,399,168 +0.11(+0.20%)
Jun 10, 2015 55.32 55.42 55.28 55.38 8,375,527 +0.07(+0.13%)
Jun 09, 2015 55.38 55.40 55.23 55.30 18,432,060 -0.09(-0.17%)
Jun 08, 2015 55.45 55.50 55.33 55.40 10,474,913 +0.00(+0.00%)
Jun 05, 2015 55.43 55.51 55.36 55.40 12,508,923 -0.17(-0.30%)
Jun 04, 2015 55.70 55.75 55.56 55.56 18,376,452 -0.18(-0.32%)
Jun 03, 2015 55.98 56.02 55.71 55.74 15,391,170 -0.30(-0.54%)
Jun 02, 2015 56.21 56.21 55.95 56.05 8,401,690 -0.11(-0.19%)
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.