Skip to main content

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

80.06 +0.21 (+0.26%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 50.69 50.85 50.64 50.75 22,214,702 +0.17(+0.33%)
Jan 28, 2016 50.64 50.75 50.40 50.58 22,845,728 +0.26(+0.51%)
Jan 27, 2016 50.39 50.62 50.17 50.33 22,752,590 -0.08(-0.15%)
Jan 26, 2016 50.16 50.43 50.04 50.40 18,765,274 +0.45(+0.90%)
Jan 25, 2016 50.30 50.40 49.94 49.96 25,698,122 -0.50(-0.99%)
Jan 22, 2016 50.18 50.51 50.08 50.46 27,580,366 +0.76(+1.53%)
Jan 21, 2016 49.36 49.90 49.16 49.69 31,346,792 +0.33(+0.67%)
Jan 20, 2016 49.30 49.55 48.53 49.36 40,579,796 -0.33(-0.67%)
Jan 19, 2016 49.89 50.01 49.53 49.69 24,959,340 -0.17(-0.35%)
Jan 15, 2016 49.71 49.87 49.87 49.87 42,667,788 -0.67(-1.32%)
Jan 14, 2016 50.35 50.59 50.10 50.53 29,016,404 +0.22(+0.45%)
Jan 13, 2016 50.91 50.96 50.23 50.31 31,795,698 -0.56(-1.11%)
Jan 12, 2016 51.13 51.17 50.76 50.87 23,775,412 +0.05(+0.10%)
Jan 11, 2016 51.12 51.17 50.76 50.82 26,431,484 -0.08(-0.15%)
Jan 08, 2016 51.23 51.35 50.88 50.90 27,969,424 -0.13(-0.26%)
Jan 07, 2016 50.99 51.20 50.96 51.03 17,191,302 -0.33(-0.65%)
Jan 06, 2016 51.16 51.42 51.16 51.36 17,686,092 +0.00(+0.00%)
Jan 05, 2016 51.42 51.54 51.25 51.36 17,953,504 +0.10(+0.19%)
Jan 04, 2016 51.21 51.31 50.99 51.27 23,103,760 -0.31(-0.60%)
Dec 31, 2015 51.51 51.58 51.58 51.58 12,397,608 +0.03(+0.06%)
Dec 30, 2015 51.44 51.61 51.32 51.54 20,537,716 +0.04(+0.07%)
Dec 29, 2015 51.31 51.54 51.30 51.51 11,695,014 +0.29(+0.57%)
Dec 28, 2015 51.36 51.36 51.13 51.21 11,173,304 -0.31(-0.60%)
Dec 24, 2015 51.43 51.52 51.52 51.52 8,255,958 +0.10(+0.20%)
Dec 23, 2015 51.26 51.50 51.20 51.41 20,142,886 +0.32(+0.64%)
Dec 22, 2015 50.55 51.10 50.53 51.09 19,741,340 +0.61(+1.21%)
Dec 21, 2015 50.74 50.87 50.34 50.48 22,724,550 -0.16(-0.31%)
Dec 18, 2015 50.66 50.80 50.52 50.64 36,986,048 -0.19(-0.38%)
Dec 17, 2015 51.38 51.45 50.81 50.83 27,242,654 -0.57(-1.11%)
Dec 16, 2015 51.18 51.50 50.97 51.40 48,015,692 +0.39(+0.76%)
Dec 15, 2015 50.81 51.22 50.78 51.01 57,072,264 +0.82(+1.64%)
Dec 14, 2015 50.55 50.62 49.80 50.19 60,509,604 -0.44(-0.87%)
Dec 11, 2015 51.28 51.28 50.06 50.63 85,178,992 -1.03(-2.00%)
Dec 10, 2015 51.74 51.94 51.57 51.66 22,313,170 -0.22(-0.42%)
Dec 09, 2015 51.61 52.02 51.60 51.88 26,235,222 +0.27(+0.52%)
Dec 08, 2015 51.85 51.97 51.55 51.61 39,577,484 -0.65(-1.24%)
Dec 07, 2015 52.42 52.53 52.22 52.26 18,831,398 -0.37(-0.70%)
Dec 04, 2015 52.72 52.80 52.52 52.63 22,032,226 -0.12(-0.23%)
Dec 03, 2015 52.80 52.93 52.67 52.75 24,014,814 -0.14(-0.26%)
Dec 02, 2015 52.96 53.12 52.87 52.89 18,645,088 -0.11(-0.20%)
Dec 01, 2015 52.75 53.02 52.73 53.00 15,469,207 +0.37(+0.71%)
Nov 30, 2015 52.66 52.69 52.59 52.62 8,453,104 -0.03(-0.06%)
Nov 27, 2015 52.61 52.69 52.55 52.66 3,566,511 +0.08(+0.16%)
Nov 25, 2015 52.49 52.57 52.57 52.57 11,256,268 +0.06(+0.11%)
Nov 24, 2015 52.37 52.54 52.32 52.52 15,039,993 +0.07(+0.13%)
Nov 23, 2015 52.43 52.52 52.40 52.45 8,109,983 -0.04(-0.08%)
Nov 20, 2015 52.52 52.73 52.47 52.49 15,408,703 -0.01(-0.02%)
Nov 19, 2015 52.80 52.90 52.50 52.50 14,879,416 -0.48(-0.90%)
Nov 18, 2015 52.85 53.01 52.85 52.98 11,803,129 +0.10(+0.19%)
Nov 17, 2015 52.97 53.06 52.83 52.88 14,371,474 +0.04(+0.07%)
Nov 16, 2015 52.54 52.87 52.47 52.84 12,985,420 +0.25(+0.47%)
Nov 13, 2015 52.77 52.82 52.59 52.59 11,817,145 -0.15(-0.29%)
Nov 12, 2015 52.89 53.02 52.73 52.74 18,260,284 -0.35(-0.67%)
Nov 11, 2015 53.25 53.28 53.07 53.10 6,224,073 -0.13(-0.24%)
Nov 10, 2015 53.29 53.35 53.14 53.23 15,265,567 -0.12(-0.23%)
Nov 09, 2015 53.45 53.50 53.31 53.35 15,983,441 -0.22(-0.41%)
Nov 06, 2015 53.62 53.66 53.44 53.57 12,953,142 -0.26(-0.48%)
Nov 05, 2015 54.02 54.08 53.82 53.83 13,461,106 -0.21(-0.39%)
Nov 04, 2015 54.22 54.22 54.01 54.04 9,598,575 -0.16(-0.29%)
Nov 03, 2015 54.09 54.23 54.09 54.20 9,269,689 +0.06(+0.11%)
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.