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

75.56 -0.06 (-0.08%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 39.24 39.30 38.33 39.00 237,869 +1.32(+3.51%)
Sep 29, 2008 41.01 41.01 36.15 37.68 367,145 -3.32(-8.10%)
Sep 26, 2008 40.65 41.35 40.39 41.00 0 -0.14(-0.35%)
Sep 25, 2008 42.26 42.26 41.14 41.14 154,636 -1.07(-2.55%)
Sep 24, 2008 41.88 42.66 41.88 42.21 121,132 +0.37(+0.90%)
Sep 23, 2008 42.60 42.69 41.38 41.84 134,976 -0.41(-0.98%)
Sep 22, 2008 42.38 42.90 42.14 42.25 72,557 -0.04(-0.09%)
Sep 19, 2008 42.33 43.78 41.90 42.29 0 +0.53(+1.28%)
Sep 18, 2008 39.47 41.95 38.72 41.76 475,959 +3.05(+7.89%)
Sep 17, 2008 40.98 41.09 37.69 38.70 595,151 -2.47(-6.01%)
Sep 16, 2008 41.40 41.57 39.11 41.18 596,724 -0.97(-2.30%)
Sep 15, 2008 43.70 43.70 41.85 42.15 794,174 -1.61(-3.67%)
Sep 12, 2008 43.70 43.77 43.51 43.75 254,593 +0.00(+0.00%)
Sep 11, 2008 43.84 43.92 43.59 43.75 213,466 +0.00(+0.00%)
Sep 10, 2008 43.98 43.98 43.75 43.75 128,647 -0.24(-0.55%)
Sep 09, 2008 44.03 44.19 43.85 44.00 354,668 +0.10(+0.22%)
Sep 08, 2008 44.30 44.30 43.83 43.90 124,566 -0.05(-0.12%)
Sep 05, 2008 43.88 43.96 43.53 43.95 0 -0.04(-0.09%)
Sep 04, 2008 43.99 43.99 43.90 43.99 98,031 +0.19(+0.43%)
Sep 03, 2008 43.75 43.80 43.67 43.80 105,443 +0.14(+0.33%)
Sep 02, 2008 43.87 44.01 43.57 43.66 120,136 -0.29(-0.65%)
Aug 29, 2008 43.97 44.04 43.75 43.94 125,003 +0.08(+0.18%)
Aug 28, 2008 43.94 43.95 43.76 43.86 155,685 +0.06(+0.14%)
Aug 27, 2008 43.94 43.94 43.67 43.80 143,622 +0.05(+0.11%)
Aug 26, 2008 44.02 44.02 43.71 43.75 546,277 -0.24(-0.54%)
Aug 25, 2008 43.81 44.00 43.81 43.99 127,356 +0.24(+0.54%)
Aug 22, 2008 43.97 44.11 43.75 43.75 122,474 -0.25(-0.57%)
Aug 21, 2008 43.93 44.04 43.87 44.00 216,737 -0.06(-0.15%)
Aug 20, 2008 44.08 44.14 43.91 44.07 64,452 -0.01(-0.02%)
Aug 19, 2008 44.06 44.11 43.87 44.08 213,011 +0.09(+0.19%)
Aug 18, 2008 44.11 44.23 43.76 43.99 191,457 -0.10(-0.23%)
Aug 15, 2008 43.96 44.11 43.95 44.09 0 +0.10(+0.23%)
Aug 14, 2008 43.94 43.99 43.83 43.99 122,768 +0.00(+0.00%)
Aug 13, 2008 43.90 43.99 43.75 43.99 99,061 +0.07(+0.15%)
Aug 12, 2008 43.84 43.98 43.71 43.93 199,653 +0.17(+0.39%)
Aug 11, 2008 43.68 43.83 43.45 43.75 104,559 -0.12(-0.28%)
Aug 08, 2008 43.79 43.89 43.74 43.88 130,851 +0.08(+0.18%)
Aug 07, 2008 43.84 43.88 43.75 43.80 89,624 -0.05(-0.12%)
Aug 06, 2008 43.88 43.92 43.75 43.85 92,883 -0.29(-0.67%)
Aug 05, 2008 43.91 44.56 43.76 44.15 148,288 +0.31(+0.71%)
Aug 04, 2008 43.94 43.98 43.77 43.84 159,344 -0.30(-0.69%)
Aug 01, 2008 44.09 44.26 43.94 44.14 52,807 -0.51(-1.15%)
Jul 31, 2008 44.41 44.66 44.23 44.66 172,405 +0.09(+0.21%)
Jul 30, 2008 44.40 44.58 44.23 44.57 218,295 +0.01(+0.02%)
Jul 29, 2008 44.56 44.62 44.33 44.56 138,462 +0.01(+0.02%)
Jul 28, 2008 44.44 44.58 44.37 44.55 158,114 -0.15(-0.34%)
Jul 25, 2008 44.59 44.96 44.56 44.70 395,251 +0.10(+0.21%)
Jul 24, 2008 44.62 44.82 44.35 44.61 134,703 +0.10(+0.24%)
Jul 23, 2008 44.54 44.67 44.49 44.50 406,721 -0.12(-0.26%)
Jul 22, 2008 44.37 44.65 44.29 44.62 216,371 +0.15(+0.34%)
Jul 21, 2008 44.48 44.56 44.23 44.47 104,025 +0.22(+0.49%)
Jul 18, 2008 43.80 44.25 43.65 44.25 102,465 +0.70(+1.61%)
Jul 17, 2008 43.61 44.02 43.50 43.55 88,014 +0.13(+0.30%)
Jul 16, 2008 43.37 43.55 43.28 43.42 53,106 +0.14(+0.33%)
Jul 15, 2008 43.62 43.66 43.15 43.28 313,322 -0.68(-1.54%)
Jul 14, 2008 44.31 44.31 43.71 43.96 86,559 -0.11(-0.24%)
Jul 11, 2008 43.90 44.14 43.86 44.06 651,806 -0.06(-0.13%)
Jul 10, 2008 43.95 44.27 43.91 44.12 208,304 +0.06(+0.13%)
Jul 09, 2008 44.14 44.33 44.02 44.06 165,916 -0.15(-0.34%)
Jul 08, 2008 44.30 44.33 44.07 44.22 357,416 -0.12(-0.27%)
Jul 07, 2008 44.50 44.50 44.09 44.33 215,370 +0.04(+0.09%)
Jul 04, 2008 44.41 44.51 44.23 44.30 87,478 +0.00(+0.00%)
Jul 03, 2008 44.41 44.51 44.23 44.30 87,478 -0.02(-0.05%)
Jul 02, 2008 44.24 44.47 44.03 44.32 171,886 -0.03(-0.08%)
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.