Skip to main content

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

76.16 -0.23 (-0.30%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 41.29 41.29 40.79 40.80 2,868,200 -0.21(-0.51%)
Jan 28, 2010 41.21 41.27 40.95 41.00 1,762,068 -0.18(-0.43%)
Jan 27, 2010 41.14 41.36 41.12 41.18 1,852,608 +0.01(+0.03%)
Jan 26, 2010 41.25 41.36 41.11 41.16 1,217,338 +0.05(+0.13%)
Jan 25, 2010 41.27 41.37 41.04 41.11 1,503,308 +0.06(+0.15%)
Jan 22, 2010 41.63 41.65 40.98 41.05 2,947,191 -0.39(-0.95%)
Jan 21, 2010 42.18 42.18 41.44 41.44 2,994,623 -0.66(-1.56%)
Jan 20, 2010 42.18 42.21 42.04 42.10 1,243,795 -0.06(-0.14%)
Jan 19, 2010 42.11 42.20 42.09 42.16 1,684,393 +0.02(+0.04%)
Jan 15, 2010 42.35 42.14 42.14 42.14 1,765,578 -0.17(-0.40%)
Jan 14, 2010 42.31 42.33 42.21 42.31 833,907 +0.05(+0.11%)
Jan 13, 2010 42.15 42.30 42.15 42.27 1,836,455 +0.09(+0.22%)
Jan 12, 2010 42.34 42.72 42.13 42.17 2,396,606 -0.22(-0.51%)
Jan 11, 2010 42.34 42.44 42.33 42.39 1,893,394 -0.04(-0.09%)
Jan 08, 2010 42.37 42.49 42.35 42.43 1,503,629 +0.07(+0.16%)
Jan 07, 2010 42.29 42.40 42.16 42.36 2,020,523 +0.17(+0.40%)
Jan 06, 2010 42.13 42.23 42.11 42.19 1,512,779 +0.11(+0.26%)
Jan 05, 2010 41.99 42.14 41.83 42.08 1,549,143 +0.20(+0.47%)
Jan 04, 2010 41.63 41.88 41.63 41.88 2,783,250 +0.33(+0.79%)
Dec 31, 2009 41.56 41.56 41.56 41.56 731,342 +0.07(+0.16%)
Dec 30, 2009 41.40 41.53 41.36 41.49 891,087 +0.18(+0.42%)
Dec 29, 2009 41.56 41.59 41.30 41.32 1,045,401 -0.50(-1.19%)
Dec 28, 2009 41.98 42.01 41.75 41.81 1,125,161 -0.12(-0.29%)
Dec 24, 2009 41.82 42.00 41.77 41.94 398,864 +0.16(+0.37%)
Dec 23, 2009 41.70 41.85 41.69 41.78 930,214 +0.10(+0.24%)
Dec 22, 2009 41.63 41.69 41.57 41.68 914,148 +0.09(+0.22%)
Dec 21, 2009 41.54 41.60 41.47 41.59 1,366,957 +0.12(+0.30%)
Dec 18, 2009 41.53 41.55 41.45 41.47 595,204 -0.02(-0.06%)
Dec 17, 2009 41.44 41.53 41.39 41.49 740,023 -0.02(-0.06%)
Dec 16, 2009 41.51 41.53 41.31 41.51 1,312,742 +0.09(+0.23%)
Dec 15, 2009 41.44 41.49 41.28 41.42 882,630 -0.04(-0.10%)
Dec 14, 2009 41.31 41.52 41.29 41.46 2,394,083 +0.33(+0.81%)
Dec 11, 2009 41.16 41.19 41.09 41.13 939,024 +0.02(+0.06%)
Dec 10, 2009 40.98 41.11 40.98 41.11 847,539 +0.20(+0.50%)
Dec 09, 2009 40.93 40.98 40.89 40.90 754,481 +0.00(+0.00%)
Dec 08, 2009 40.85 40.92 40.78 40.90 758,818 +0.05(+0.12%)
Dec 07, 2009 40.85 40.90 40.76 40.86 839,405 +0.05(+0.13%)
Dec 04, 2009 40.79 40.95 40.79 40.81 1,124,318 +0.17(+0.41%)
Dec 03, 2009 40.65 40.81 40.62 40.64 1,034,781 +0.05(+0.13%)
Dec 02, 2009 40.54 40.67 40.50 40.59 1,135,798 +0.04(+0.11%)
Dec 01, 2009 40.49 40.61 40.38 40.54 1,583,242 -0.09(-0.23%)
Nov 30, 2009 40.50 40.73 40.50 40.64 1,424,786 +0.13(+0.33%)
Nov 27, 2009 40.38 40.62 40.24 40.51 1,204,622 -0.28(-0.70%)
Nov 25, 2009 40.81 40.99 40.79 40.79 1,160,014 +0.02(+0.05%)
Nov 24, 2009 40.81 40.83 40.71 40.77 1,113,443 +0.02(+0.06%)
Nov 23, 2009 40.82 40.86 40.73 40.75 905,864 -0.04(-0.10%)
Nov 20, 2009 40.75 40.85 40.69 40.79 1,150,224 -0.01(-0.02%)
Nov 19, 2009 40.78 40.83 40.63 40.80 1,436,652 +0.09(+0.21%)
Nov 18, 2009 40.86 40.90 40.72 40.72 1,332,030 -0.10(-0.26%)
Nov 17, 2009 40.91 40.91 40.76 40.82 926,593 -0.01(-0.02%)
Nov 16, 2009 40.84 40.99 40.71 40.83 1,510,938 +0.19(+0.47%)
Nov 13, 2009 40.68 40.73 40.57 40.64 1,037,850 -0.08(-0.20%)
Nov 12, 2009 40.73 40.74 40.57 40.72 1,310,092 +0.05(+0.12%)
Nov 11, 2009 40.67 40.78 40.63 40.67 1,076,857 +0.02(+0.06%)
Nov 10, 2009 40.63 40.68 40.53 40.65 1,411,380 -0.01(-0.03%)
Nov 09, 2009 40.59 40.68 40.54 40.66 1,207,642 +0.16(+0.40%)
Nov 06, 2009 40.44 40.52 40.39 40.50 1,157,526 +0.04(+0.09%)
Nov 05, 2009 40.51 40.53 40.33 40.46 1,071,177 +0.03(+0.08%)
Nov 04, 2009 40.64 40.69 40.35 40.43 1,453,752 +0.06(+0.15%)
Nov 03, 2009 40.02 40.49 40.02 40.37 2,399,874 +0.09(+0.22%)
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.