Skip to main content

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

77.73 -0.17 (-0.22%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 55.99 56.22 55.93 56.17 11,303,106 +0.36(+0.65%)
Sep 29, 2014 55.62 55.82 55.53 55.81 10,294,971 -0.12(-0.21%)
Sep 26, 2014 55.73 56.04 55.56 55.93 19,384,598 -0.04(-0.07%)
Sep 25, 2014 56.27 56.27 55.90 55.97 12,027,529 -0.38(-0.68%)
Sep 24, 2014 56.51 56.51 56.24 56.35 10,381,977 -0.17(-0.30%)
Sep 23, 2014 56.69 56.77 56.47 56.52 5,848,670 -0.29(-0.51%)
Sep 22, 2014 56.91 56.96 56.76 56.81 7,128,924 -0.10(-0.18%)
Sep 19, 2014 56.88 56.93 56.88 56.91 9,822,067 +0.09(+0.15%)
Sep 18, 2014 56.80 56.87 56.76 56.83 5,958,634 +0.02(+0.03%)
Sep 17, 2014 56.74 56.87 56.67 56.81 7,201,008 +0.18(+0.32%)
Sep 16, 2014 56.48 56.73 56.47 56.63 8,400,625 +0.12(+0.21%)
Sep 15, 2014 56.66 56.67 56.49 56.51 5,880,212 -0.10(-0.18%)
Sep 12, 2014 56.63 56.69 56.52 56.61 8,793,924 -0.07(-0.12%)
Sep 11, 2014 56.62 56.72 56.56 56.68 4,619,854 +0.00(+0.00%)
Sep 10, 2014 56.66 56.71 56.54 56.68 5,386,213 +0.02(+0.04%)
Sep 09, 2014 56.90 56.90 56.64 56.66 7,607,825 -0.26(-0.46%)
Sep 08, 2014 56.96 57.03 56.87 56.92 4,172,578 -0.05(-0.10%)
Sep 05, 2014 57.05 57.06 56.97 56.98 7,779,392 -0.07(-0.12%)
Sep 04, 2014 57.26 57.28 56.98 57.04 7,782,453 -0.19(-0.33%)
Sep 03, 2014 57.38 57.38 57.23 57.23 5,238,180 -0.15(-0.26%)
Sep 02, 2014 57.29 57.42 57.27 57.38 7,340,900 +0.07(+0.12%)
Aug 29, 2014 57.31 57.31 57.31 57.31 3,364,341 +0.04(+0.07%)
Aug 28, 2014 57.34 57.38 57.24 57.27 2,985,108 -0.09(-0.15%)
Aug 27, 2014 57.45 57.45 57.35 57.35 6,059,759 -0.05(-0.10%)
Aug 26, 2014 57.37 57.44 57.36 57.41 2,569,120 +0.04(+0.07%)
Aug 25, 2014 57.32 57.40 57.21 57.37 3,219,637 +0.12(+0.21%)
Aug 22, 2014 57.38 57.41 57.22 57.24 5,040,748 -0.14(-0.24%)
Aug 21, 2014 57.38 57.44 57.37 57.38 3,073,469 +0.00(+0.00%)
Aug 20, 2014 57.34 57.46 57.27 57.38 4,061,552 +0.04(+0.07%)
Aug 19, 2014 57.39 57.40 57.31 57.34 4,517,421 -0.02(-0.03%)
Aug 18, 2014 57.21 57.37 57.17 57.36 8,407,257 +0.16(+0.29%)
Aug 15, 2014 57.18 57.23 57.09 57.20 9,950,428 +0.12(+0.20%)
Aug 14, 2014 57.00 57.14 56.99 57.08 6,982,858 +0.11(+0.19%)
Aug 13, 2014 56.95 56.98 56.84 56.97 8,156,252 +0.16(+0.29%)
Aug 12, 2014 56.84 56.90 56.75 56.81 6,958,586 -0.01(-0.02%)
Aug 11, 2014 56.63 56.86 56.55 56.82 11,359,691 +0.27(+0.47%)
Aug 08, 2014 56.25 56.58 56.25 56.55 5,634,045 +0.18(+0.31%)
Aug 07, 2014 56.37 56.53 56.36 56.37 6,304,327 +0.04(+0.06%)
Aug 06, 2014 56.18 56.39 56.16 56.34 6,853,129 +0.13(+0.24%)
Aug 05, 2014 56.32 56.33 56.12 56.20 5,940,213 -0.11(-0.19%)
Aug 04, 2014 55.99 56.33 55.96 56.31 11,543,873 +0.34(+0.61%)
Aug 01, 2014 55.97 56.16 55.54 55.97 17,992,430 -0.01(-0.01%)
Jul 31, 2014 56.19 56.28 55.95 55.98 12,307,100 -0.46(-0.82%)
Jul 30, 2014 56.74 56.76 56.35 56.44 8,946,044 -0.24(-0.42%)
Jul 29, 2014 56.79 56.90 56.66 56.68 6,405,073 -0.08(-0.14%)
Jul 28, 2014 56.91 56.92 56.74 56.75 8,846,835 -0.17(-0.30%)
Jul 25, 2014 57.01 57.04 56.91 56.92 5,075,548 -0.10(-0.17%)
Jul 24, 2014 56.94 57.07 56.89 57.02 5,103,402 +0.10(+0.18%)
Jul 23, 2014 56.87 56.95 56.86 56.92 3,297,342 +0.11(+0.19%)
Jul 22, 2014 56.76 56.90 56.75 56.81 6,124,278 +0.08(+0.14%)
Jul 21, 2014 56.81 56.83 56.68 56.73 5,131,992 -0.10(-0.17%)
Jul 18, 2014 56.76 56.89 56.69 56.83 3,295,566 +0.24(+0.42%)
Jul 17, 2014 56.97 56.98 56.58 56.59 9,528,651 -0.40(-0.70%)
Jul 16, 2014 57.15 57.15 56.98 56.99 7,045,805 -0.09(-0.16%)
Jul 15, 2014 57.18 57.21 57.07 57.08 4,770,311 -0.09(-0.16%)
Jul 14, 2014 57.38 57.38 57.17 57.17 4,349,268 -0.02(-0.03%)
Jul 11, 2014 57.10 57.22 57.10 57.19 3,422,127 +0.10(+0.17%)
Jul 10, 2014 57.23 57.23 57.07 57.09 9,931,434 -0.18(-0.31%)
Jul 09, 2014 57.35 57.38 57.25 57.27 6,518,027 -0.04(-0.07%)
Jul 08, 2014 57.35 57.37 57.30 57.31 3,362,444 +0.01(+0.02%)
Jul 07, 2014 57.32 57.38 57.29 57.30 3,207,132 -0.04(-0.07%)
Jul 03, 2014 57.42 57.34 57.34 57.34 4,586,250 -0.08(-0.15%)
Jul 02, 2014 57.43 57.50 57.39 57.43 4,657,722 +0.04(+0.06%)
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.