Skip to main content

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

77.80 -0.11 (-0.13%)
Streaming Delayed Price Updated: 2:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 54.82 54.96 54.81 54.89 13,177,962 -0.02(-0.03%)
Jan 30, 2014 54.92 55.00 54.87 54.91 6,690,571 +0.09(+0.17%)
Jan 29, 2014 54.89 54.90 54.80 54.81 9,822,410 -0.16(-0.30%)
Jan 28, 2014 54.81 55.02 54.77 54.98 9,162,095 +0.24(+0.44%)
Jan 27, 2014 54.83 54.87 54.71 54.74 9,314,793 -0.02(-0.03%)
Jan 24, 2014 55.01 55.02 54.74 54.75 12,892,555 -0.36(-0.66%)
Jan 23, 2014 55.20 55.22 55.08 55.12 8,476,467 -0.07(-0.13%)
Jan 22, 2014 55.29 55.30 55.17 55.19 5,496,575 -0.08(-0.15%)
Jan 21, 2014 55.27 55.30 55.22 55.27 3,492,731 +0.07(+0.13%)
Jan 17, 2014 55.23 55.20 55.20 55.20 3,724,442 +0.01(+0.02%)
Jan 16, 2014 55.21 55.23 55.17 55.19 2,156,338 -0.02(-0.04%)
Jan 15, 2014 55.10 55.21 55.10 55.21 3,053,577 +0.11(+0.20%)
Jan 14, 2014 55.02 55.14 55.02 55.10 4,476,170 +0.08(+0.15%)
Jan 13, 2014 55.07 55.10 54.98 55.02 8,012,970 -0.06(-0.11%)
Jan 10, 2014 54.98 55.08 54.95 55.08 4,117,908 +0.16(+0.30%)
Jan 09, 2014 54.89 54.92 54.85 54.91 5,158,732 +0.08(+0.15%)
Jan 08, 2014 54.87 54.91 54.81 54.83 7,713,567 -0.04(-0.06%)
Jan 07, 2014 54.88 54.92 54.84 54.87 6,715,674 +0.00(+0.00%)
Jan 06, 2014 54.83 54.88 54.78 54.87 4,455,557 +0.12(+0.21%)
Jan 03, 2014 54.74 54.81 54.71 54.75 3,233,404 -0.02(-0.03%)
Jan 02, 2014 54.66 54.77 54.57 54.77 12,592,914 +0.09(+0.17%)
Dec 31, 2013 54.65 54.67 54.67 54.67 4,100,063 +0.04(+0.06%)
Dec 30, 2013 54.61 54.67 54.55 54.64 3,208,505 +0.05(+0.09%)
Dec 27, 2013 54.61 54.61 54.54 54.59 2,305,909 -0.01(-0.01%)
Dec 26, 2013 54.51 54.61 54.51 54.59 2,679,862 +0.05(+0.09%)
Dec 24, 2013 54.53 54.59 54.53 54.54 2,188,272 -0.03(-0.05%)
Dec 23, 2013 54.52 54.66 54.47 54.57 9,427,619 +0.04(+0.08%)
Dec 20, 2013 54.50 54.53 54.43 54.53 21,759,526 +0.04(+0.06%)
Dec 19, 2013 54.47 54.52 54.41 54.50 9,861,401 -0.06(-0.11%)
Dec 18, 2013 54.47 54.63 54.32 54.56 8,355,030 +0.09(+0.17%)
Dec 17, 2013 54.46 54.51 54.40 54.46 4,780,628 +0.01(+0.01%)
Dec 16, 2013 54.39 54.49 54.39 54.46 5,307,487 +0.05(+0.09%)
Dec 13, 2013 54.39 54.45 54.34 54.41 6,015,685 +0.09(+0.16%)
Dec 12, 2013 54.43 54.47 54.32 54.32 7,287,422 -0.10(-0.18%)
Dec 11, 2013 54.58 54.58 54.34 54.42 6,124,134 -0.16(-0.30%)
Dec 10, 2013 54.58 54.61 54.52 54.58 2,513,939 +0.00(+0.00%)
Dec 09, 2013 54.50 54.61 54.41 54.58 7,364,122 +0.20(+0.37%)
Dec 06, 2013 54.37 54.46 54.26 54.39 4,247,968 +0.15(+0.28%)
Dec 05, 2013 54.28 54.33 54.20 54.23 9,142,874 -0.04(-0.08%)
Dec 04, 2013 54.32 54.39 54.20 54.27 5,252,248 -0.14(-0.26%)
Dec 03, 2013 54.39 54.47 54.33 54.41 4,620,846 -0.05(-0.10%)
Dec 02, 2013 54.40 54.48 54.38 54.47 9,814,498 +0.02(+0.03%)
Nov 29, 2013 54.40 54.47 54.39 54.45 1,644,856 +0.06(+0.11%)
Nov 27, 2013 54.58 54.58 54.38 54.39 3,165,976 -0.04(-0.06%)
Nov 26, 2013 54.33 54.46 54.29 54.43 4,864,465 +0.04(+0.08%)
Nov 25, 2013 54.32 54.40 54.24 54.39 4,827,845 +0.08(+0.15%)
Nov 22, 2013 54.24 54.32 54.20 54.30 2,829,524 +0.04(+0.08%)
Nov 21, 2013 54.11 54.26 54.07 54.26 3,252,687 +0.19(+0.35%)
Nov 20, 2013 54.11 54.25 54.01 54.08 4,238,756 -0.05(-0.10%)
Nov 19, 2013 54.13 54.21 54.08 54.13 2,429,044 -0.02(-0.04%)
Nov 18, 2013 54.34 54.35 54.11 54.15 6,338,892 -0.16(-0.29%)
Nov 15, 2013 54.24 54.31 54.18 54.31 5,131,215 +0.08(+0.15%)
Nov 14, 2013 54.06 54.23 54.00 54.23 7,234,436 +0.36(+0.67%)
Nov 12, 2013 53.95 53.97 53.84 53.87 3,686,820 -0.08(-0.14%)
Nov 11, 2013 54.17 54.17 53.93 53.94 2,758,137 -0.20(-0.38%)
Nov 08, 2013 54.02 54.18 54.01 54.15 7,190,776 -0.09(-0.17%)
Nov 07, 2013 54.26 54.28 54.16 54.24 8,234,566 +0.03(+0.06%)
Nov 06, 2013 54.14 54.21 54.10 54.21 8,469,355 +0.16(+0.29%)
Nov 05, 2013 54.16 54.16 54.05 54.05 4,627,699 -0.15(-0.27%)
Nov 04, 2013 54.25 54.25 54.16 54.19 3,134,324 +0.09(+0.17%)
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.