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

72.13 -0.93 (-1.27%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 86.24 86.30 85.73 86.24 5,408,849 -0.12(-0.14%)
Aug 28, 2015 86.22 86.50 86.06 86.36 9,100,029 +0.08(+0.09%)
Aug 27, 2015 85.86 86.45 85.86 86.28 12,772,123 +0.64(+0.75%)
Aug 26, 2015 85.26 85.80 85.19 85.64 10,654,771 +0.71(+0.84%)
Aug 25, 2015 85.56 85.69 84.91 84.93 18,194,688 +0.17(+0.20%)
Aug 24, 2015 83.81 85.38 83.43 84.76 19,116,180 -0.70(-0.82%)
Aug 21, 2015 85.53 85.75 85.37 85.46 13,158,627 -0.31(-0.36%)
Aug 20, 2015 85.90 85.97 85.65 85.77 11,099,097 -0.42(-0.49%)
Aug 19, 2015 86.21 86.45 86.02 86.19 7,208,486 -0.08(-0.09%)
Aug 18, 2015 86.27 86.40 86.18 86.27 5,471,291 -0.11(-0.13%)
Aug 17, 2015 86.29 86.50 86.20 86.38 4,153,642 +0.00(+0.00%)
Aug 14, 2015 86.29 86.51 86.28 86.38 3,437,947 +0.05(+0.06%)
Aug 13, 2015 86.37 86.44 86.28 86.33 7,422,098 -0.11(-0.13%)
Aug 12, 2015 86.26 86.48 86.04 86.44 6,371,916 -0.12(-0.14%)
Aug 11, 2015 86.63 86.70 86.46 86.56 4,598,583 -0.40(-0.46%)
Aug 10, 2015 86.77 86.97 86.73 86.96 3,234,474 +0.25(+0.29%)
Aug 07, 2015 86.85 86.89 86.68 86.71 5,483,481 -0.27(-0.31%)
Aug 06, 2015 87.23 87.33 86.96 86.98 10,794,802 -0.36(-0.41%)
Aug 05, 2015 87.64 87.73 87.34 87.34 7,778,265 -0.12(-0.14%)
Aug 04, 2015 87.50 87.63 87.44 87.46 3,690,769 +0.05(+0.06%)
Aug 03, 2015 87.59 87.60 87.37 87.41 5,416,922 -0.56(-0.64%)
Jul 31, 2015 88.01 88.24 87.94 87.97 5,936,532 -0.15(-0.17%)
Jul 30, 2015 87.81 88.17 87.81 88.12 6,127,604 +0.26(+0.30%)
Jul 29, 2015 87.35 87.93 87.35 87.86 8,839,506 +0.51(+0.58%)
Jul 28, 2015 86.97 87.45 86.93 87.35 10,470,956 +0.47(+0.54%)
Jul 27, 2015 87.01 87.27 86.81 86.88 11,061,691 -0.37(-0.42%)
Jul 24, 2015 87.50 87.55 87.20 87.25 4,702,932 -0.25(-0.29%)
Jul 23, 2015 87.52 87.71 87.50 87.50 4,918,362 -0.05(-0.06%)
Jul 22, 2015 87.87 87.93 87.52 87.55 10,578,455 -0.57(-0.65%)
Jul 21, 2015 88.21 88.32 88.11 88.12 4,904,776 -0.16(-0.18%)
Jul 20, 2015 88.65 88.66 88.27 88.28 6,740,415 -0.41(-0.46%)
Jul 17, 2015 88.99 88.99 88.60 88.69 7,788,391 -0.24(-0.27%)
Jul 16, 2015 88.89 89.03 88.88 88.93 7,523,618 +0.14(+0.16%)
Jul 15, 2015 88.78 88.90 88.65 88.79 5,983,348 +0.00(+0.00%)
Jul 14, 2015 88.74 88.83 88.64 88.79 6,354,104 -0.09(-0.10%)
Jul 13, 2015 88.91 88.94 88.72 88.88 6,119,223 +0.08(+0.09%)
Jul 10, 2015 88.59 88.86 88.56 88.80 7,097,884 +0.51(+0.58%)
Jul 09, 2015 88.45 88.73 88.29 88.29 6,291,008 +0.20(+0.23%)
Jul 08, 2015 88.17 88.42 88.06 88.09 5,744,796 -0.44(-0.50%)
Jul 07, 2015 88.33 88.63 88.13 88.53 8,406,326 +0.07(+0.08%)
Jul 06, 2015 88.58 88.75 88.41 88.46 4,719,145 -0.29(-0.33%)
Jul 02, 2015 88.65 88.75 88.75 88.75 5,586,200 +0.33(+0.37%)
Jul 01, 2015 88.81 88.81 88.36 88.42 13,614,712 -0.38(-0.43%)
Jun 30, 2015 88.76 88.86 88.58 88.80 4,912,680 +0.42(+0.48%)
Jun 29, 2015 88.65 88.80 88.37 88.38 10,156,868 -0.61(-0.69%)
Jun 26, 2015 89.25 89.30 88.95 88.99 6,683,169 -0.26(-0.29%)
Jun 25, 2015 89.57 89.64 89.25 89.25 5,176,740 -0.27(-0.30%)
Jun 24, 2015 89.70 89.79 89.52 89.52 2,636,936 -0.24(-0.27%)
Jun 23, 2015 89.77 89.80 89.77 89.76 3,474,756 -0.06(-0.07%)
Jun 22, 2015 89.89 89.99 89.64 89.82 5,035,374 +0.18(+0.20%)
Jun 19, 2015 89.76 89.76 89.46 89.64 12,585,681 +0.05(+0.06%)
Jun 18, 2015 89.29 89.69 89.29 89.59 6,869,905 +0.33(+0.37%)
Jun 17, 2015 89.20 89.40 88.94 89.26 5,660,410 -0.08(-0.09%)
Jun 16, 2015 88.81 89.34 88.81 89.34 5,249,762 +0.50(+0.56%)
Jun 15, 2015 89.07 89.22 88.81 88.84 12,726,232 -0.42(-0.47%)
Jun 12, 2015 89.42 89.52 89.24 89.26 5,713,541 -0.33(-0.37%)
Jun 11, 2015 89.47 89.60 89.38 89.59 5,202,148 +0.18(+0.20%)
Jun 10, 2015 89.31 89.47 89.26 89.41 5,187,506 +0.12(+0.13%)
Jun 09, 2015 89.42 89.44 89.17 89.29 11,416,167 -0.15(-0.17%)
Jun 08, 2015 89.52 89.61 89.34 89.44 6,487,791 +0.00(+0.00%)
Jun 05, 2015 89.49 89.63 89.38 89.44 7,747,585 -0.27(-0.30%)
Jun 04, 2015 89.93 90.01 89.71 89.71 11,381,725 -0.29(-0.32%)
Jun 03, 2015 90.39 90.45 89.94 90.00 9,532,747 -0.49(-0.54%)
Jun 02, 2015 90.75 90.75 90.34 90.49 5,203,710 -0.17(-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.