Skip to main content

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

77.73 -0.17 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 45.57 45.58 45.34 45.38 5,848,121 -0.43(-0.93%)
Oct 28, 2011 45.83 45.85 45.66 45.81 5,549,258 -0.14(-0.30%)
Oct 27, 2011 46.12 46.47 45.75 45.94 10,100,606 +0.67(+1.47%)
Oct 26, 2011 45.49 45.49 44.96 45.28 5,586,195 +0.19(+0.43%)
Oct 25, 2011 45.45 45.66 45.07 45.09 8,865,895 -0.81(-1.77%)
Oct 24, 2011 44.73 45.99 44.65 45.90 11,076,688 +1.21(+2.71%)
Oct 21, 2011 44.45 44.70 44.35 44.69 4,734,074 +0.53(+1.21%)
Oct 20, 2011 43.92 44.16 43.81 44.16 3,462,184 +0.39(+0.88%)
Oct 19, 2011 43.99 44.33 43.74 43.77 7,031,895 -0.14(-0.32%)
Oct 18, 2011 43.67 44.01 43.42 43.91 5,685,704 +0.23(+0.54%)
Oct 17, 2011 43.72 43.75 43.58 43.68 3,745,898 -0.25(-0.58%)
Oct 14, 2011 43.87 43.95 43.71 43.93 5,430,737 +0.30(+0.70%)
Oct 13, 2011 43.63 43.72 43.26 43.63 6,612,918 -0.18(-0.42%)
Oct 12, 2011 43.09 43.86 42.91 43.81 8,308,111 +1.00(+2.33%)
Oct 11, 2011 43.22 43.22 42.79 42.81 4,483,154 -0.48(-1.10%)
Oct 10, 2011 42.89 43.30 42.63 43.29 3,962,748 +0.91(+2.15%)
Oct 07, 2011 42.58 42.59 42.02 42.38 5,286,109 +0.04(+0.08%)
Oct 06, 2011 42.07 42.35 41.99 42.35 4,558,666 +0.65(+1.55%)
Oct 05, 2011 41.39 41.74 41.03 41.70 5,043,798 +0.50(+1.22%)
Oct 04, 2011 40.97 41.26 39.60 41.20 9,581,937 -0.13(-0.31%)
Oct 03, 2011 41.72 41.91 41.32 41.32 5,037,646 -0.50(-1.21%)
Sep 30, 2011 42.41 42.41 41.78 41.83 4,971,644 -0.85(-1.99%)
Sep 29, 2011 42.92 43.07 42.60 42.68 3,253,717 -0.08(-0.19%)
Sep 28, 2011 43.22 43.23 42.68 42.76 5,340,226 -0.48(-1.12%)
Sep 27, 2011 43.45 43.45 43.18 43.24 6,893,683 +0.05(+0.12%)
Sep 26, 2011 43.12 43.62 42.93 43.19 4,854,279 +0.16(+0.38%)
Sep 23, 2011 42.79 43.24 42.77 43.03 4,458,128 +0.12(+0.27%)
Sep 22, 2011 43.01 43.19 42.81 42.91 4,545,924 -0.59(-1.36%)
Sep 21, 2011 43.88 43.97 43.50 43.50 4,999,750 -0.38(-0.86%)
Sep 20, 2011 43.89 43.97 43.72 43.88 2,988,286 +0.07(+0.16%)
Sep 19, 2011 43.80 43.90 43.62 43.81 2,477,097 -0.07(-0.15%)
Sep 16, 2011 44.01 44.01 43.73 43.88 2,410,176 -0.03(-0.06%)
Sep 15, 2011 43.71 43.91 43.62 43.90 3,037,592 +0.29(+0.67%)
Sep 14, 2011 43.46 43.71 43.26 43.61 3,263,978 +0.29(+0.66%)
Sep 13, 2011 43.10 43.43 42.99 43.32 4,617,615 +0.33(+0.76%)
Sep 12, 2011 43.08 43.16 42.83 42.99 4,178,285 -0.37(-0.86%)
Sep 09, 2011 43.71 43.83 43.24 43.37 3,917,563 -0.39(-0.90%)
Sep 08, 2011 43.71 43.86 43.63 43.76 3,035,856 +0.14(+0.31%)
Sep 07, 2011 43.73 43.81 43.48 43.63 1,815,541 +0.21(+0.49%)
Sep 06, 2011 43.31 43.58 43.19 43.41 5,948,679 -0.52(-1.18%)
Sep 02, 2011 43.72 44.22 43.72 43.93 3,593,298 -0.21(-0.47%)
Sep 01, 2011 44.18 44.24 44.05 44.14 3,216,023 -0.03(-0.06%)
Aug 31, 2011 44.05 44.35 43.94 44.17 6,404,791 +0.56(+1.29%)
Aug 30, 2011 43.46 43.63 43.40 43.61 3,536,492 +0.08(+0.18%)
Aug 29, 2011 43.39 43.58 43.24 43.53 4,149,604 +0.44(+1.01%)
Aug 26, 2011 42.67 43.18 42.30 43.09 3,246,542 +0.43(+1.01%)
Aug 25, 2011 43.26 43.38 42.65 42.66 3,345,838 -0.35(-0.81%)
Aug 24, 2011 42.90 43.18 42.74 43.01 5,083,771 -0.20(-0.45%)
Aug 23, 2011 42.79 43.27 42.50 43.20 5,159,351 +0.32(+0.75%)
Aug 22, 2011 43.15 43.33 42.82 42.88 3,350,414 +0.05(+0.12%)
Aug 19, 2011 42.78 43.44 42.69 42.83 3,745,549 -0.38(-0.87%)
Aug 18, 2011 43.24 43.27 42.70 43.21 4,668,895 -0.53(-1.22%)
Aug 17, 2011 43.47 43.74 43.45 43.74 3,326,085 +0.48(+1.10%)
Aug 16, 2011 43.42 43.54 43.21 43.26 5,405,009 -0.28(-0.63%)
Aug 15, 2011 43.14 43.60 42.99 43.54 6,538,342 +0.70(+1.63%)
Aug 12, 2011 43.14 43.26 42.66 42.84 4,531,244 -0.20(-0.47%)
Aug 11, 2011 41.98 43.11 41.98 43.04 5,813,234 +0.77(+1.82%)
Aug 10, 2011 42.72 42.79 42.09 42.27 6,766,055 -0.73(-1.69%)
Aug 09, 2011 43.64 43.00 41.67 43.00 10,212,229 +1.27(+3.05%)
Aug 08, 2011 42.08 43.08 41.31 41.73 12,937,653 -1.86(-4.26%)
Aug 05, 2011 43.87 44.22 42.45 43.58 9,311,037 -0.05(-0.10%)
Aug 04, 2011 44.66 44.83 43.61 43.63 6,769,196 -1.29(-2.88%)
Aug 03, 2011 44.96 45.14 44.56 44.92 4,706,601 -0.03(-0.06%)
Aug 02, 2011 45.40 45.41 44.94 44.95 2,564,262 -0.56(-1.23%)
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.