Skip to main content

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

77.73 -0.17 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 38.09 38.24 37.91 38.09 1,559,673 -0.01(-0.02%)
Sep 29, 2009 38.13 38.15 38.02 38.10 1,571,006 +0.01(+0.01%)
Sep 28, 2009 38.00 38.17 37.65 38.09 1,031,912 +0.25(+0.66%)
Sep 25, 2009 37.98 38.08 37.69 37.84 1,030,983 -0.12(-0.33%)
Sep 24, 2009 38.07 38.15 37.81 37.97 1,754,479 +0.07(+0.19%)
Sep 23, 2009 37.89 38.09 37.85 37.90 1,053,907 +0.11(+0.30%)
Sep 22, 2009 37.94 37.99 37.72 37.78 937,115 -0.04(-0.12%)
Sep 21, 2009 37.72 37.83 37.46 37.83 1,157,495 +0.02(+0.06%)
Sep 18, 2009 37.81 37.96 37.43 37.80 1,282,326 -0.11(-0.28%)
Sep 17, 2009 37.84 37.91 37.57 37.91 1,662,398 +0.32(+0.84%)
Sep 16, 2009 37.64 37.86 37.52 37.59 2,593,094 +0.23(+0.62%)
Sep 15, 2009 37.22 37.37 37.11 37.36 2,923,301 +0.26(+0.71%)
Sep 14, 2009 37.08 37.12 36.84 37.10 1,313,057 +0.04(+0.12%)
Sep 11, 2009 36.85 37.12 36.73 37.05 1,376,508 +0.35(+0.95%)
Sep 10, 2009 36.33 36.72 36.18 36.70 1,576,773 +0.56(+1.55%)
Sep 09, 2009 36.39 36.52 36.06 36.14 3,296,146 -0.34(-0.94%)
Sep 08, 2009 36.14 36.49 36.10 36.49 2,208,378 +0.51(+1.42%)
Sep 04, 2009 35.81 36.13 35.73 35.98 1,511,921 +0.27(+0.77%)
Sep 03, 2009 35.59 35.77 35.49 35.70 1,101,580 +0.23(+0.65%)
Sep 02, 2009 35.66 35.68 35.33 35.47 1,584,111 -0.19(-0.53%)
Sep 01, 2009 36.03 36.03 35.55 35.66 1,682,672 -0.65(-1.79%)
Aug 31, 2009 36.35 36.39 36.18 36.31 1,129,895 +0.00(+0.01%)
Aug 28, 2009 36.39 36.39 36.22 36.31 1,351,508 +0.18(+0.50%)
Aug 27, 2009 36.41 36.45 36.12 36.13 2,195,470 -0.19(-0.51%)
Aug 26, 2009 36.32 36.37 36.16 36.31 1,079,170 +0.14(+0.39%)
Aug 25, 2009 36.34 36.34 36.08 36.17 1,280,725 -0.00(-0.01%)
Aug 24, 2009 36.38 36.39 36.05 36.18 1,982,555 -0.19(-0.52%)
Aug 21, 2009 36.04 36.37 35.96 36.37 1,293,069 +0.49(+1.36%)
Aug 20, 2009 36.02 36.10 35.84 35.88 1,362,886 -0.11(-0.31%)
Aug 19, 2009 35.79 35.99 35.51 35.99 1,137,308 +0.15(+0.41%)
Aug 18, 2009 35.53 35.90 35.29 35.84 1,449,059 +0.45(+1.28%)
Aug 17, 2009 35.90 36.02 35.13 35.39 2,631,349 -0.73(-2.02%)
Aug 14, 2009 36.44 36.44 36.06 36.11 1,327,137 -0.18(-0.50%)
Aug 13, 2009 36.76 36.77 36.21 36.29 1,870,885 -0.47(-1.27%)
Aug 12, 2009 36.74 36.89 36.61 36.76 1,113,926 -0.09(-0.25%)
Aug 11, 2009 36.94 37.08 36.72 36.85 1,412,236 -0.09(-0.24%)
Aug 10, 2009 36.89 36.95 36.64 36.94 1,196,454 +0.17(+0.46%)
Aug 07, 2009 36.71 37.10 36.52 36.78 1,612,410 +0.26(+0.70%)
Aug 06, 2009 36.93 36.96 36.44 36.52 1,404,218 -0.29(-0.79%)
Aug 05, 2009 36.85 37.04 36.53 36.81 1,713,727 -0.03(-0.07%)
Aug 04, 2009 37.19 37.20 36.62 36.84 1,394,399 -0.20(-0.54%)
Aug 03, 2009 36.95 37.14 36.92 37.04 1,995,745 -0.21(-0.57%)
Jul 31, 2009 36.94 37.34 36.78 37.25 1,679,108 +0.30(+0.80%)
Jul 30, 2009 36.55 37.01 36.46 36.96 2,214,440 +0.60(+1.65%)
Jul 29, 2009 36.37 36.51 36.20 36.36 1,423,329 +0.12(+0.34%)
Jul 28, 2009 36.19 36.36 36.08 36.23 1,341,503 +0.04(+0.11%)
Jul 27, 2009 36.13 36.24 36.00 36.19 1,162,115 +0.07(+0.18%)
Jul 24, 2009 36.08 36.18 35.61 36.13 5,615 +0.21(+0.59%)
Jul 23, 2009 35.73 36.08 35.47 35.92 1,701,680 +0.36(+1.02%)
Jul 22, 2009 35.47 35.62 35.29 35.55 1,094,829 +0.04(+0.12%)
Jul 21, 2009 35.44 35.66 35.21 35.51 2,127,684 +0.17(+0.49%)
Jul 20, 2009 34.95 35.38 34.95 35.34 1,778,892 +0.49(+1.39%)
Jul 17, 2009 34.77 34.86 34.69 34.85 1,353,448 +0.03(+0.09%)
Jul 16, 2009 34.64 34.85 34.41 34.82 1,168,742 +0.11(+0.31%)
Jul 15, 2009 34.14 34.72 34.09 34.72 2,358,110 +0.75(+2.21%)
Jul 14, 2009 33.79 34.14 33.74 33.97 1,148,271 +0.13(+0.39%)
Jul 13, 2009 33.89 34.01 33.81 33.83 1,182,217 +0.07(+0.22%)
Jul 10, 2009 33.94 34.36 33.58 33.76 892,331 -0.26(-0.77%)
Jul 09, 2009 33.80 34.13 33.61 34.02 1,235,244 +0.48(+1.43%)
Jul 08, 2009 33.35 33.92 33.33 33.54 3,133,674 +0.20(+0.61%)
Jul 07, 2009 34.02 34.11 33.33 33.33 2,009,073 -0.47(-1.40%)
Jul 06, 2009 34.19 34.42 33.79 33.81 1,801,032 -0.51(-1.49%)
Jul 02, 2009 34.81 34.83 34.28 34.32 1,476,120 -0.61(-1.74%)
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.