Skip to main content

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

77.80 -0.10 (-0.13%)
Streaming Delayed Price Updated: 1:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 40.78 40.84 40.58 40.76 134,775 +0.07(+0.18%)
Aug 28, 2008 40.75 40.77 40.59 40.68 167,855 +0.06(+0.14%)
Aug 27, 2008 40.75 40.75 40.51 40.63 154,849 +0.04(+0.11%)
Aug 26, 2008 40.83 40.83 40.54 40.58 588,981 -0.22(-0.54%)
Aug 25, 2008 40.63 40.81 40.63 40.80 137,312 +0.22(+0.54%)
Aug 22, 2008 40.78 40.91 40.58 40.58 132,048 -0.23(-0.57%)
Aug 21, 2008 40.75 40.85 40.69 40.81 233,680 -0.06(-0.15%)
Aug 20, 2008 40.88 40.94 40.73 40.87 69,490 -0.01(-0.02%)
Aug 19, 2008 40.87 40.91 40.69 40.88 229,663 +0.08(+0.19%)
Aug 18, 2008 40.91 41.02 40.59 40.80 206,424 -0.09(-0.23%)
Aug 15, 2008 40.78 40.91 40.77 40.90 0 +0.09(+0.23%)
Aug 14, 2008 40.76 40.80 40.65 40.80 132,365 +0.00(+0.00%)
Aug 13, 2008 40.71 40.80 40.58 40.80 106,805 +0.06(+0.15%)
Aug 12, 2008 40.66 40.79 40.54 40.74 215,261 +0.16(+0.39%)
Aug 11, 2008 40.52 40.65 40.30 40.58 112,733 -0.11(-0.28%)
Aug 08, 2008 40.61 40.71 40.57 40.70 141,080 +0.07(+0.18%)
Aug 07, 2008 40.66 40.70 40.58 40.62 96,631 -0.05(-0.12%)
Aug 06, 2008 40.70 40.74 40.58 40.67 100,144 -0.27(-0.67%)
Aug 05, 2008 40.73 41.33 40.59 40.95 159,880 +0.29(+0.71%)
Aug 04, 2008 40.75 40.79 40.60 40.66 171,800 -0.28(-0.69%)
Aug 01, 2008 40.89 41.05 40.76 40.94 56,935 -0.48(-1.15%)
Jul 31, 2008 41.19 41.42 41.02 41.42 185,882 +0.09(+0.21%)
Jul 30, 2008 41.18 41.35 41.02 41.33 235,360 +0.01(+0.02%)
Jul 29, 2008 41.33 41.39 41.11 41.33 149,286 +0.01(+0.02%)
Jul 28, 2008 41.22 41.35 41.16 41.32 170,474 -0.14(-0.34%)
Jul 25, 2008 41.35 41.70 41.33 41.46 426,149 +0.09(+0.21%)
Jul 24, 2008 41.38 41.57 41.14 41.37 145,233 +0.10(+0.24%)
Jul 23, 2008 41.31 41.43 41.27 41.27 438,515 -0.11(-0.26%)
Jul 22, 2008 41.16 41.42 41.08 41.38 233,286 +0.14(+0.34%)
Jul 21, 2008 41.25 41.33 41.02 41.24 112,157 +0.20(+0.49%)
Jul 18, 2008 40.62 41.04 40.48 41.04 110,475 +0.65(+1.61%)
Jul 17, 2008 40.45 40.82 40.34 40.39 94,894 +0.12(+0.30%)
Jul 16, 2008 40.23 40.39 40.14 40.27 57,257 +0.13(+0.33%)
Jul 15, 2008 40.45 40.49 40.02 40.14 337,815 -0.63(-1.54%)
Jul 14, 2008 41.09 41.09 40.54 40.77 93,325 -0.10(-0.24%)
Jul 11, 2008 40.72 40.94 40.68 40.87 702,759 -0.05(-0.13%)
Jul 10, 2008 40.77 41.06 40.73 40.92 224,587 +0.05(+0.13%)
Jul 09, 2008 40.94 41.11 40.82 40.87 178,886 -0.14(-0.34%)
Jul 08, 2008 41.09 41.12 40.87 41.01 385,356 -0.11(-0.27%)
Jul 07, 2008 41.27 41.27 40.90 41.12 232,206 +0.04(+0.09%)
Jul 04, 2008 41.19 41.28 41.02 41.08 94,316 +0.00(+0.00%)
Jul 03, 2008 41.19 41.28 41.02 41.08 94,316 -0.02(-0.05%)
Jul 02, 2008 41.03 41.24 40.83 41.10 185,323 -0.03(-0.08%)
Jul 01, 2008 40.77 41.46 40.74 41.13 2,169,767 -0.33(-0.80%)
Jun 30, 2008 41.42 41.51 41.26 41.46 192,414 -0.04(-0.11%)
Jun 27, 2008 41.47 41.55 41.28 41.51 132,037 -0.11(-0.28%)
Jun 26, 2008 41.54 41.73 41.38 41.62 217,419 -0.33(-0.78%)
Jun 25, 2008 41.75 41.97 41.69 41.95 210,407 +0.14(+0.33%)
Jun 24, 2008 41.95 42.18 41.68 41.81 400,545 -0.18(-0.42%)
Jun 23, 2008 42.17 42.19 41.95 41.99 85,540 -0.15(-0.37%)
Jun 20, 2008 42.26 42.29 42.02 42.14 91,684 -0.17(-0.40%)
Jun 19, 2008 42.44 42.44 42.19 42.31 196,240 -0.27(-0.63%)
Jun 18, 2008 42.48 42.72 42.37 42.58 152,251 +0.09(+0.22%)
Jun 17, 2008 42.36 42.70 42.33 42.49 197,898 +0.08(+0.18%)
Jun 16, 2008 42.61 42.82 42.40 42.41 138,722 -0.60(-1.38%)
Jun 13, 2008 42.83 43.01 42.50 43.01 133,469 +0.19(+0.44%)
Jun 12, 2008 42.76 42.94 42.66 42.82 93,341 -0.07(-0.16%)
Jun 11, 2008 43.01 43.22 42.79 42.89 150,606 -0.01(-0.02%)
Jun 10, 2008 42.85 42.90 42.73 42.90 118,679 +0.02(+0.04%)
Jun 09, 2008 42.91 42.95 42.62 42.88 106,712 +0.13(+0.31%)
Jun 06, 2008 42.77 42.96 42.69 42.75 97,603 -0.12(-0.27%)
Jun 05, 2008 42.79 42.88 42.74 42.86 111,384 +0.19(+0.43%)
Jun 04, 2008 42.76 42.76 42.55 42.68 104,291 -0.04(-0.10%)
Jun 03, 2008 42.92 42.92 42.48 42.72 181,763 +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.