Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

75.98 +0.14 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2007 44.54 44.62 44.33 44.62 25,748 +0.40(+0.90%)
Aug 30, 2007 44.21 44.34 43.98 44.22 97,751 +0.09(+0.21%)
Aug 29, 2007 43.89 44.28 43.74 44.13 41,698 +0.18(+0.40%)
Aug 28, 2007 44.11 44.28 43.89 43.95 127,145 -0.15(-0.35%)
Aug 27, 2007 43.89 44.11 43.84 44.11 26,887 +0.29(+0.65%)
Aug 24, 2007 43.76 43.82 43.52 43.82 26,431 +0.11(+0.25%)
Aug 23, 2007 43.52 43.80 43.45 43.71 135,348 +0.26(+0.61%)
Aug 22, 2007 43.27 43.54 43.05 43.45 120,081 +0.33(+0.77%)
Aug 21, 2007 43.56 43.82 43.04 43.11 76,788 -0.22(-0.52%)
Aug 20, 2007 43.89 43.89 43.34 43.34 112,334 -0.42(-0.95%)
Aug 17, 2007 43.45 43.89 43.27 43.76 68,357 +0.44(+1.01%)
Aug 16, 2007 43.89 43.89 43.00 43.32 34,862 -0.06(-0.13%)
Aug 15, 2007 43.16 43.47 43.13 43.37 20,735 +0.24(+0.56%)
Aug 14, 2007 43.59 43.59 43.08 43.13 28,254 -0.34(-0.78%)
Aug 13, 2007 43.46 43.47 43.18 43.47 48,533 +0.32(+0.73%)
Aug 10, 2007 43.10 43.17 42.90 43.15 42,837 -0.09(-0.20%)
Aug 09, 2007 43.28 43.41 43.01 43.24 29,165 -0.04(-0.10%)
Aug 08, 2007 43.45 44.11 43.01 43.29 69,041 +0.50(+1.18%)
Aug 07, 2007 43.56 43.56 42.48 42.78 159,956 +0.30(+0.71%)
Aug 06, 2007 43.34 43.34 42.15 42.48 69,269 +0.08(+0.20%)
Aug 03, 2007 42.48 42.57 42.39 42.39 40,558 -0.18(-0.41%)
Aug 02, 2007 42.57 42.72 42.57 42.57 65,623 +0.24(+0.57%)
Aug 01, 2007 42.50 42.50 41.81 42.33 76,332 -0.36(-0.85%)
Jul 31, 2007 42.57 43.10 42.57 42.69 77,471 +0.14(+0.34%)
Jul 30, 2007 42.57 42.58 42.28 42.55 56,053 +0.41(+0.97%)
Jul 27, 2007 42.57 42.57 41.91 42.14 101,397 -0.72(-1.67%)
Jul 26, 2007 43.23 43.67 42.30 42.86 97,295 -0.61(-1.41%)
Jul 25, 2007 43.84 43.84 43.31 43.47 64,711 -0.42(-0.95%)
Jul 24, 2007 44.11 44.11 43.83 43.89 102,308 -0.25(-0.57%)
Jul 23, 2007 44.19 44.20 44.11 44.14 20,507 -0.10(-0.22%)
Jul 20, 2007 44.32 44.47 44.15 44.24 42,381 -0.11(-0.25%)
Jul 19, 2007 44.34 44.35 44.34 44.35 14,582 +0.05(+0.11%)
Jul 18, 2007 44.62 44.62 44.24 44.30 35,545 -0.33(-0.75%)
Jul 17, 2007 44.63 44.64 44.42 44.64 24,153 +0.05(+0.12%)
Jul 16, 2007 44.49 44.68 44.44 44.58 38,963 +0.02(+0.04%)
Jul 13, 2007 44.46 44.57 44.33 44.57 11,848 +0.18(+0.42%)
Jul 12, 2007 44.33 44.38 44.20 44.38 18,912 +0.13(+0.30%)
Jul 11, 2007 44.60 44.60 44.13 44.25 39,191 -0.33(-0.75%)
Jul 10, 2007 44.54 44.65 44.33 44.58 44,888 -0.12(-0.27%)
Jul 09, 2007 44.51 44.76 44.50 44.70 19,140 +0.14(+0.31%)
Jul 06, 2007 44.51 44.67 44.37 44.57 18,684 +0.05(+0.11%)
Jul 05, 2007 44.70 44.70 44.32 44.52 33,267 -0.16(-0.36%)
Jul 03, 2007 44.72 44.72 44.59 44.68 26,659 -0.08(-0.19%)
Jul 02, 2007 44.63 44.88 44.50 44.76 44,660 +0.08(+0.19%)
Jun 29, 2007 44.81 44.98 44.68 44.68 33,267 -0.13(-0.28%)
Jun 28, 2007 45.01 45.05 44.73 44.81 21,646 -0.24(-0.53%)
Jun 27, 2007 45.11 45.12 44.98 45.05 15,494 -0.16(-0.35%)
Jun 26, 2007 45.18 45.29 45.07 45.20 99,346 +0.13(+0.29%)
Jun 25, 2007 45.34 45.35 45.05 45.07 66,078 -0.26(-0.58%)
Jun 22, 2007 45.30 45.36 45.13 45.34 63,344 +0.09(+0.19%)
Jun 21, 2007 45.20 45.39 45.20 45.25 31,672 +0.08(+0.18%)
Jun 20, 2007 45.57 45.57 45.16 45.16 38,508 -0.40(-0.89%)
Jun 19, 2007 45.57 45.57 45.36 45.57 44,660 +0.06(+0.13%)
Jun 18, 2007 45.60 45.60 45.38 45.51 33,267 +0.03(+0.06%)
Jun 15, 2007 45.42 45.50 45.42 45.48 30,760 -0.01(-0.02%)
Jun 14, 2007 45.35 45.49 45.27 45.49 41,470 +0.04(+0.08%)
Jun 13, 2007 45.48 45.56 45.15 45.46 56,053 +0.08(+0.17%)
Jun 12, 2007 45.54 45.55 45.23 45.38 153,348 -0.23(-0.51%)
Jun 11, 2007 45.60 45.67 45.47 45.61 6,607 -0.10(-0.21%)
Jun 08, 2007 45.73 45.76 45.61 45.71 40,558 -0.12(-0.27%)
Jun 07, 2007 45.97 45.97 45.73 45.83 27,570 -0.22(-0.47%)
Jun 06, 2007 46.08 46.11 46.03 46.05 169,982 -0.06(-0.12%)
Jun 05, 2007 46.17 46.17 46.10 46.10 10,253 -0.07(-0.14%)
Jun 04, 2007 46.17 46.18 46.09 46.17 49,673 +0.04(+0.09%)
Jun 01, 2007 46.13 46.14 46.06 46.13 30,760 -0.26(-0.57%)
May 31, 2007 46.47 46.47 46.37 46.39 14,127 -0.07(-0.16%)
May 30, 2007 46.46 46.49 46.41 46.47 9,797 +0.11(+0.23%)
May 29, 2007 46.39 46.40 46.34 46.36 11,165 -0.18(-0.40%)
May 25, 2007 46.51 46.73 46.43 46.55 16,861 +0.07(+0.14%)
May 24, 2007 46.54 46.54 46.45 46.48 38,963 +0.01(+0.03%)
May 23, 2007 46.48 46.57 46.39 46.47 51,268 -0.04(-0.08%)
May 22, 2007 46.56 46.56 46.40 46.50 23,241 +0.00(+0.01%)
May 21, 2007 46.49 46.50 46.45 46.50 33,267 +0.04(+0.09%)
May 18, 2007 46.50 46.50 46.45 46.45 11,848 +0.01(+0.03%)
May 17, 2007 46.47 46.49 46.38 46.44 33,039 -0.01(-0.03%)
May 16, 2007 46.45 46.46 46.44 46.45 177,957 +0.12(+0.27%)
May 15, 2007 46.39 46.49 46.33 46.33 89,776 -0.04(-0.08%)
May 14, 2007 46.38 46.39 46.32 46.37 26,431 -0.00(-0.01%)
May 11, 2007 46.36 46.42 46.33 46.37 27,798 +0.03(+0.06%)
May 10, 2007 46.39 46.44 46.30 46.34 39,647 +0.17(+0.36%)
May 09, 2007 46.34 46.34 46.15 46.18 21,418 -0.12(-0.27%)
May 08, 2007 46.32 46.32 46.28 46.30 36,685 +0.04(+0.08%)
May 07, 2007 46.22 46.27 46.21 46.27 9,570 -0.00(-0.01%)
May 04, 2007 46.23 46.27 46.17 46.27 10,481 +0.06(+0.12%)
May 03, 2007 46.24 46.29 46.17 46.21 39,647 +0.00(+0.01%)
May 02, 2007 46.23 46.25 46.17 46.21 10,709 -0.02(-0.04%)
May 01, 2007 46.20 46.27 46.20 46.23 19,595 -0.12(-0.27%)
Apr 30, 2007 46.33 46.36 46.23 46.35 35,318 +0.00(+0.01%)
Apr 27, 2007 46.30 46.34 46.30 46.34 18,912 +0.00(+0.00%)
Apr 26, 2007 46.27 46.34 46.21 46.34 109,827 +0.08(+0.18%)
Apr 25, 2007 46.20 46.26 46.20 46.26 37,140 +0.07(+0.15%)
Apr 24, 2007 45.90 46.22 45.83 46.19 908,016 +0.32(+0.69%)
Apr 23, 2007 45.90 45.93 45.84 45.87 3,873 +0.03(+0.06%)
Apr 20, 2007 45.88 45.88 45.84 45.85 11,165 -0.03(-0.06%)
Apr 19, 2007 45.73 45.89 45.67 45.87 108,232 +0.16(+0.35%)
Apr 18, 2007 45.73 45.76 45.71 45.72 14,355 +0.01(+0.03%)
Apr 17, 2007 45.71 45.82 45.70 45.70 64,028 -0.02(-0.05%)
Apr 16, 2007 45.76 45.76 45.71 45.73 17,317 -0.02(-0.04%)
Apr 13, 2007 45.81 45.86 45.74 45.74 7,747 -0.08(-0.18%)
Apr 12, 2007 45.83 45.83 45.80 45.83 13,899 +0.03(+0.07%)
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.