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

75.01 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 45.43 45.46 45.20 45.43 4,522,413 +0.23(+0.50%)
Sep 29, 2010 45.18 45.29 45.14 45.20 1,631,655 +0.11(+0.24%)
Sep 28, 2010 45.16 45.16 44.98 45.10 2,050,701 +0.07(+0.15%)
Sep 27, 2010 45.05 45.12 45.00 45.03 1,215,727 +0.08(+0.17%)
Sep 24, 2010 44.84 45.03 44.84 44.96 1,810,544 +0.18(+0.40%)
Sep 23, 2010 44.83 44.84 44.70 44.78 1,498,062 -0.12(-0.26%)
Sep 22, 2010 45.13 45.13 44.89 44.90 1,642,985 -0.18(-0.40%)
Sep 21, 2010 45.20 45.20 45.02 45.08 1,600,732 -0.08(-0.17%)
Sep 20, 2010 45.13 45.19 45.11 45.15 1,247,440 +0.07(+0.16%)
Sep 17, 2010 45.08 45.11 45.03 45.08 1,821,736 +0.16(+0.35%)
Sep 15, 2010 44.81 44.95 44.81 44.93 1,126,666 -0.04(-0.09%)
Sep 14, 2010 44.97 44.97 44.84 44.97 1,300,243 -0.01(-0.02%)
Sep 13, 2010 44.87 44.99 44.80 44.97 2,178,307 +0.23(+0.52%)
Sep 10, 2010 44.69 44.76 44.59 44.74 1,890,385 +0.12(+0.26%)
Sep 09, 2010 44.64 44.64 44.49 44.63 1,558,201 +0.18(+0.40%)
Sep 08, 2010 44.44 44.50 44.40 44.45 197 +0.01(+0.02%)
Sep 07, 2010 44.41 44.44 44.25 44.44 1,744,090 -0.07(-0.15%)
Sep 03, 2010 44.44 44.50 44.31 44.50 1,973,304 +0.13(+0.30%)
Sep 02, 2010 44.33 44.38 44.24 44.37 1,192,084 +0.07(+0.16%)
Sep 01, 2010 44.02 44.30 44.01 44.30 3,351,769 +0.46(+1.06%)
Aug 31, 2010 43.84 43.94 43.80 43.84 198 -0.01(-0.01%)
Aug 30, 2010 43.77 43.97 43.77 43.84 1,270,461 +0.08(+0.18%)
Aug 27, 2010 43.78 43.97 43.71 43.76 2,588,745 -0.01(-0.01%)
Aug 26, 2010 43.86 43.97 43.65 43.77 2,012,909 -0.06(-0.14%)
Aug 25, 2010 43.85 43.91 43.65 43.83 1,567,657 -0.06(-0.13%)
Aug 24, 2010 44.01 44.04 43.88 43.89 1,989,957 -0.23(-0.52%)
Aug 23, 2010 44.16 44.16 44.04 44.12 1,259,227 +0.00(+0.00%)
Aug 20, 2010 44.01 44.14 43.98 44.12 1,108,908 +0.11(+0.24%)
Aug 19, 2010 44.11 44.16 43.89 44.01 1,755,233 -0.09(-0.21%)
Aug 18, 2010 44.05 44.14 44.00 44.11 1,425,626 +0.08(+0.17%)
Aug 17, 2010 44.03 44.15 43.99 44.03 1,711,615 +0.17(+0.38%)
Aug 16, 2010 43.75 43.99 43.74 43.86 2,162,602 +0.06(+0.13%)
Aug 13, 2010 43.81 43.92 43.58 43.81 1,543,496 +0.19(+0.44%)
Aug 12, 2010 43.58 43.82 43.35 43.62 2,508,506 -0.15(-0.34%)
Aug 11, 2010 44.05 44.11 43.70 43.77 198 -0.58(-1.30%)
Aug 10, 2010 44.37 44.41 44.23 44.35 2,528,182 -0.02(-0.03%)
Aug 09, 2010 44.55 44.55 44.30 44.36 2,517,619 -0.08(-0.18%)
Aug 06, 2010 44.44 44.45 44.19 44.44 1,650,887 -0.01(-0.02%)
Aug 05, 2010 44.43 44.46 44.33 44.45 1,407,991 -0.02(-0.05%)
Aug 04, 2010 44.55 44.55 44.40 44.47 3,666,885 -0.03(-0.06%)
Aug 03, 2010 44.34 44.57 44.30 44.50 3,391,864 +0.00(+0.00%)
Aug 02, 2010 44.45 44.53 44.36 44.50 2,031,266 +0.23(+0.52%)
Jul 30, 2010 44.34 44.39 44.13 44.27 2,079,366 -0.11(-0.26%)
Jul 29, 2010 44.40 44.42 44.25 44.38 1,258,760 +0.13(+0.30%)
Jul 28, 2010 44.40 44.43 44.22 44.25 1,207,254 -0.09(-0.21%)
Jul 27, 2010 44.45 44.51 44.20 44.34 1,775,807 -0.06(-0.14%)
Jul 26, 2010 44.36 44.44 44.19 44.40 1,776,130 +0.02(+0.05%)
Jul 23, 2010 44.15 44.38 43.98 44.38 1,972,722 +0.20(+0.45%)
Jul 22, 2010 43.93 44.19 43.93 44.18 1,620,001 +0.39(+0.89%)
Jul 21, 2010 44.00 44.18 43.64 43.79 2,754,740 -0.02(-0.05%)
Jul 20, 2010 43.46 44.04 43.39 43.81 4,890,304 +0.35(+0.80%)
Jul 19, 2010 43.45 43.57 43.32 43.46 1,113,074 +0.14(+0.33%)
Jul 16, 2010 43.32 43.56 43.20 43.32 2,432,908 -0.26(-0.61%)
Jul 15, 2010 43.44 43.61 43.42 43.58 1,132,821 +0.06(+0.15%)
Jul 14, 2010 43.48 43.59 43.40 43.52 1,281,971 -0.04(-0.09%)
Jul 13, 2010 43.33 43.63 43.22 43.56 1,109 +0.40(+0.93%)
Jul 12, 2010 43.31 43.32 42.89 43.16 1,574,515 -0.10(-0.23%)
Jul 09, 2010 43.26 43.36 43.19 43.26 1,559,106 -0.10(-0.23%)
Jul 08, 2010 43.29 43.38 43.02 43.36 2,402 +0.20(+0.46%)
Jul 07, 2010 42.65 43.20 42.56 43.16 2,350,007 +0.51(+1.21%)
Jul 06, 2010 42.56 42.66 42.39 42.64 2,355,444 +0.33(+0.79%)
Jul 02, 2010 42.31 42.53 42.21 42.31 1,762,414 +0.01(+0.02%)
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.