Skip to main content

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

77.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 53.03 53.07 52.88 53.01 11,745,443 -0.06(-0.11%)
Sep 26, 2013 53.17 53.18 52.97 53.07 8,231,171 -0.03(-0.05%)
Sep 25, 2013 53.18 53.25 53.08 53.10 6,125,486 -0.09(-0.17%)
Sep 24, 2013 53.26 53.34 53.14 53.19 13,768,815 -0.12(-0.22%)
Sep 23, 2013 53.31 53.37 53.23 53.31 11,372,911 -0.01(-0.01%)
Sep 20, 2013 53.36 53.39 53.27 53.31 6,988,609 -0.06(-0.12%)
Sep 19, 2013 53.68 53.68 53.33 53.38 10,084,698 -0.16(-0.29%)
Sep 18, 2013 53.01 53.61 52.94 53.53 12,899,512 +0.51(+0.96%)
Sep 17, 2013 52.91 53.09 52.88 53.02 10,339,308 +0.17(+0.33%)
Sep 16, 2013 52.96 52.99 52.79 52.85 8,135,415 +0.29(+0.55%)
Sep 13, 2013 52.67 52.71 52.52 52.56 4,832,333 -0.04(-0.08%)
Sep 12, 2013 52.64 52.71 52.58 52.60 6,227,335 -0.06(-0.12%)
Sep 11, 2013 52.52 52.68 52.47 52.67 6,088,112 +0.07(+0.13%)
Sep 10, 2013 52.46 52.60 52.45 52.60 9,035,381 +0.18(+0.35%)
Sep 09, 2013 52.37 52.53 52.36 52.41 7,323,800 +0.13(+0.25%)
Sep 06, 2013 52.41 52.58 52.19 52.28 8,166,504 +0.17(+0.33%)
Sep 05, 2013 52.28 52.32 52.11 52.11 6,275,128 -0.27(-0.51%)
Sep 04, 2013 52.26 52.44 52.24 52.37 6,076,444 +0.20(+0.38%)
Sep 03, 2013 52.49 52.63 52.13 52.17 16,076,351 -0.28(-0.53%)
Aug 30, 2013 52.52 52.59 52.36 52.45 4,331,116 -0.05(-0.09%)
Aug 29, 2013 52.20 52.54 52.15 52.50 6,987,239 +0.21(+0.41%)
Aug 28, 2013 52.11 52.30 52.06 52.29 6,723,560 +0.20(+0.37%)
Aug 27, 2013 52.28 52.33 52.08 52.09 6,230,288 -0.34(-0.65%)
Aug 26, 2013 52.43 52.47 52.32 52.43 4,119,485 +0.01(+0.01%)
Aug 23, 2013 52.19 52.46 52.16 52.42 5,869,827 +0.22(+0.42%)
Aug 22, 2013 52.00 52.20 51.96 52.20 7,053,291 +0.28(+0.54%)
Aug 21, 2013 52.06 52.12 51.89 51.92 5,395,667 -0.19(-0.36%)
Aug 20, 2013 51.85 52.17 51.84 52.11 7,328,784 +0.48(+0.92%)
Aug 19, 2013 52.00 52.04 51.56 51.64 11,383,008 -0.34(-0.66%)
Aug 16, 2013 52.23 52.31 51.98 51.98 12,056,084 -0.18(-0.34%)
Aug 15, 2013 52.25 52.30 52.11 52.16 11,226,597 -0.27(-0.51%)
Aug 14, 2013 52.50 52.53 52.40 52.43 8,021,467 -0.10(-0.20%)
Aug 13, 2013 52.53 52.58 52.42 52.53 3,989,070 +0.00(+0.00%)
Aug 12, 2013 52.50 52.66 52.49 52.53 6,689,181 -0.05(-0.09%)
Aug 09, 2013 52.50 52.64 52.32 52.58 3,074,941 +0.01(+0.01%)
Aug 08, 2013 52.49 52.59 52.47 52.57 4,975,967 +0.11(+0.22%)
Aug 07, 2013 52.51 52.56 52.42 52.46 3,924,269 -0.17(-0.32%)
Aug 06, 2013 52.78 52.78 52.46 52.62 5,919,424 -0.05(-0.10%)
Aug 05, 2013 52.93 52.93 52.65 52.68 3,885,525 -0.27(-0.51%)
Aug 02, 2013 52.80 52.97 52.72 52.95 7,516,493 +0.32(+0.61%)
Aug 01, 2013 53.07 53.16 52.60 52.62 8,040,111 -0.50(-0.95%)
Jul 31, 2013 52.85 53.14 52.73 53.13 7,134,448 +0.15(+0.29%)
Jul 30, 2013 52.86 53.06 52.86 52.97 7,419,555 +0.07(+0.14%)
Jul 29, 2013 52.91 52.98 52.81 52.90 6,738,148 -0.11(-0.22%)
Jul 26, 2013 52.84 53.01 52.79 53.01 7,374,263 +0.02(+0.04%)
Jul 25, 2013 52.86 53.07 52.82 52.99 10,492,626 -0.12(-0.23%)
Jul 24, 2013 53.45 53.50 52.94 53.11 9,187,784 -0.45(-0.84%)
Jul 23, 2013 53.65 53.70 53.52 53.56 4,346,764 -0.13(-0.24%)
Jul 22, 2013 53.66 53.72 53.57 53.69 6,804,711 +0.04(+0.07%)
Jul 19, 2013 53.68 53.69 53.58 53.65 4,555,687 -0.03(-0.06%)
Jul 18, 2013 53.42 53.71 53.39 53.69 11,944,512 +0.28(+0.52%)
Jul 17, 2013 53.16 53.42 53.14 53.41 15,156,987 +0.43(+0.81%)
Jul 16, 2013 53.19 53.19 52.84 52.98 5,761,467 -0.13(-0.25%)
Jul 15, 2013 52.95 53.19 52.89 53.11 11,885,862 +0.22(+0.42%)
Jul 12, 2013 52.80 52.95 52.71 52.89 10,130,157 -0.05(-0.10%)
Jul 11, 2013 52.67 52.95 52.57 52.94 10,265,200 +0.66(+1.26%)
Jul 10, 2013 52.10 52.30 52.04 52.28 11,428,161 +0.21(+0.39%)
Jul 09, 2013 52.05 52.10 51.92 52.08 10,724,226 +0.03(+0.05%)
Jul 08, 2013 51.48 52.05 51.42 52.05 9,867,926 +0.71(+1.38%)
Jul 05, 2013 51.65 51.68 51.21 51.34 5,797,472 -0.55(-1.07%)
Jul 03, 2013 51.59 51.92 51.58 51.89 2,939,651 +0.12(+0.23%)
Jul 02, 2013 51.88 52.02 51.62 51.77 6,650,045 -0.16(-0.31%)
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.