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

71.39 -0.33 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 93.93 94.11 93.62 93.67 5,963,644 -0.29(-0.31%)
Jan 30, 2013 94.45 94.51 93.89 93.96 6,595,596 -0.68(-0.72%)
Jan 29, 2013 94.71 94.75 94.54 94.64 1,514,230 -0.16(-0.17%)
Jan 28, 2013 94.77 94.84 94.69 94.80 2,330,977 -0.05(-0.05%)
Jan 25, 2013 94.97 94.97 94.78 94.85 2,525,022 -0.03(-0.03%)
Jan 24, 2013 94.77 94.93 94.69 94.88 3,175,325 +0.21(+0.22%)
Jan 23, 2013 94.71 94.78 94.65 94.67 2,227,879 -0.11(-0.12%)
Jan 22, 2013 94.72 94.87 94.54 94.78 2,295,132 +0.06(+0.06%)
Jan 18, 2013 94.54 94.72 94.48 94.72 2,836,713 +0.13(+0.14%)
Jan 17, 2013 94.42 94.61 94.31 94.59 6,058,850 +0.34(+0.36%)
Jan 16, 2013 94.28 94.40 94.17 94.25 3,272,660 -0.16(-0.17%)
Jan 15, 2013 94.22 94.42 94.17 94.41 2,135,936 +0.02(+0.02%)
Jan 14, 2013 94.45 94.47 94.22 94.39 2,182,354 -0.13(-0.14%)
Jan 11, 2013 94.30 94.52 94.21 94.52 1,982,602 +0.17(+0.18%)
Jan 10, 2013 94.33 94.38 94.20 94.35 1,684,249 +0.16(+0.17%)
Jan 09, 2013 94.24 94.24 94.01 94.19 2,183,870 +0.18(+0.19%)
Jan 08, 2013 94.10 94.12 93.93 94.01 2,179,015 -0.07(-0.07%)
Jan 07, 2013 94.02 94.09 93.83 94.08 4,137,298 +0.08(+0.09%)
Jan 04, 2013 93.98 94.08 93.83 94.00 2,967,960 +0.06(+0.06%)
Jan 03, 2013 94.08 94.29 93.88 93.94 3,950,642 -0.29(-0.31%)
Jan 02, 2013 94.03 94.23 93.35 94.23 3,975,188 +0.88(+0.94%)
Dec 31, 2012 92.97 93.40 92.93 93.35 2,912,975 +0.40(+0.43%)
Dec 28, 2012 93.01 93.24 92.86 92.95 2,426,008 -0.25(-0.27%)
Dec 27, 2012 93.05 93.20 92.89 93.20 2,332,562 +0.19(+0.20%)
Dec 26, 2012 93.00 93.14 92.79 93.01 2,257,275 -0.28(-0.30%)
Dec 24, 2012 93.43 93.55 93.19 93.29 1,221,397 -0.34(-0.36%)
Dec 21, 2012 93.44 93.68 93.44 93.63 3,187,911 -0.27(-0.29%)
Dec 20, 2012 93.60 93.91 93.59 93.90 3,191,186 +0.33(+0.35%)
Dec 19, 2012 93.74 93.74 93.57 93.57 2,566,377 -0.10(-0.11%)
Dec 18, 2012 93.77 93.81 93.58 93.67 3,409,777 +0.05(+0.05%)
Dec 17, 2012 93.32 93.70 93.32 93.62 2,195,516 +0.36(+0.39%)
Dec 14, 2012 93.36 93.50 93.26 93.26 2,741,385 -0.07(-0.08%)
Dec 13, 2012 93.60 93.80 93.30 93.33 4,897,682 -0.33(-0.35%)
Dec 12, 2012 93.55 93.80 93.44 93.66 3,305,508 +0.28(+0.30%)
Dec 11, 2012 93.53 93.71 93.35 93.38 3,206,298 +0.09(+0.10%)
Dec 10, 2012 93.20 93.40 93.17 93.29 2,140,688 +0.08(+0.09%)
Dec 07, 2012 93.45 93.50 93.16 93.21 2,294,364 -0.14(-0.15%)
Dec 06, 2012 93.15 93.39 93.15 93.35 2,261,436 +0.17(+0.18%)
Dec 05, 2012 93.27 93.30 92.85 93.18 4,580,674 +0.15(+0.16%)
Dec 04, 2012 92.99 93.17 92.85 93.03 3,121,076 -0.02(-0.02%)
Nov 30, 2012 92.90 93.15 92.87 93.05 3,276,110 +0.14(+0.15%)
Nov 29, 2012 92.73 92.95 92.60 92.91 3,870,403 +0.41(+0.44%)
Nov 28, 2012 92.41 92.73 92.24 92.50 6,527,920 +0.02(+0.02%)
Nov 27, 2012 92.26 92.57 92.26 92.48 4,194,088 +0.09(+0.10%)
Nov 26, 2012 92.31 92.39 92.01 92.39 2,160,622 +0.02(+0.02%)
Nov 23, 2012 92.25 92.44 92.11 92.37 1,041,033 +0.31(+0.34%)
Nov 21, 2012 92.00 92.23 91.97 92.06 2,984,626 -0.03(-0.03%)
Nov 20, 2012 92.08 92.18 91.84 92.09 4,010,343 +0.01(+0.01%)
Nov 19, 2012 91.23 92.12 91.21 92.08 9,498,462 +1.15(+1.26%)
Nov 16, 2012 90.76 91.00 90.52 90.93 4,730,158 +0.26(+0.29%)
Nov 15, 2012 90.55 90.92 90.09 90.67 6,989,617 -0.04(-0.04%)
Nov 14, 2012 91.46 91.50 90.64 90.71 5,017,496 -0.50(-0.55%)
Nov 13, 2012 91.28 91.38 91.07 91.21 4,347,315 -0.21(-0.23%)
Nov 12, 2012 91.49 91.57 91.32 91.42 2,066,002 +0.03(+0.03%)
Nov 09, 2012 91.28 91.68 91.25 91.39 3,953,930 -0.16(-0.17%)
Nov 08, 2012 91.96 92.16 91.50 91.55 5,829,400 -0.30(-0.33%)
Nov 07, 2012 92.25 92.27 91.80 91.85 3,698,121 -0.55(-0.60%)
Nov 06, 2012 92.42 92.52 92.27 92.40 1,408,961 +0.14(+0.15%)
Nov 05, 2012 92.40 92.59 92.11 92.26 3,361,681 -0.15(-0.16%)
Nov 02, 2012 92.66 92.75 92.39 92.41 2,829,471 -0.13(-0.14%)
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.