Skip to main content

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

79.92 +0.07 (+0.09%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 54.47 54.30 54.30 54.30 6,905,745 -0.15(-0.27%)
Dec 30, 2014 54.41 54.52 54.34 54.45 5,979,914 -0.11(-0.20%)
Dec 29, 2014 54.56 54.69 54.38 54.56 7,783,082 +0.03(+0.06%)
Dec 26, 2014 54.76 54.85 54.49 54.53 2,995,431 -0.17(-0.31%)
Dec 24, 2014 54.53 54.70 54.70 54.70 3,771,315 +0.19(+0.34%)
Dec 23, 2014 54.46 54.56 54.28 54.51 8,806,148 +0.19(+0.36%)
Dec 22, 2014 54.40 54.49 54.13 54.32 10,973,574 -0.13(-0.24%)
Dec 19, 2014 54.08 54.50 54.02 54.45 16,492,195 +0.52(+0.96%)
Dec 18, 2014 54.31 54.50 53.54 53.93 27,570,964 +0.43(+0.80%)
Dec 17, 2014 52.48 53.70 52.44 53.50 27,944,336 +1.07(+2.04%)
Dec 16, 2014 52.17 52.90 51.97 52.44 24,439,424 -0.19(-0.36%)
Dec 15, 2014 52.77 52.87 52.18 52.62 22,807,368 -0.03(-0.06%)
Dec 12, 2014 52.99 53.07 52.56 52.65 19,160,910 -0.72(-1.36%)
Dec 11, 2014 53.48 53.66 53.06 53.38 19,972,228 -0.19(-0.36%)
Dec 10, 2014 53.93 54.01 53.36 53.57 25,533,844 -0.62(-1.15%)
Dec 09, 2014 53.90 54.24 53.85 54.19 16,076,872 -0.03(-0.06%)
Dec 08, 2014 54.39 54.43 54.13 54.22 11,219,483 -0.28(-0.51%)
Dec 05, 2014 54.47 54.55 54.45 54.50 8,678,566 -0.04(-0.08%)
Dec 04, 2014 54.53 54.62 54.49 54.54 7,591,879 -0.04(-0.07%)
Dec 03, 2014 54.51 54.62 54.43 54.58 12,638,217 +0.09(+0.17%)
Dec 02, 2014 54.34 54.51 54.24 54.49 11,303,032 +0.30(+0.55%)
Dec 01, 2014 54.72 54.72 54.16 54.19 20,601,010 -0.55(-1.01%)
Nov 28, 2014 55.02 55.06 54.69 54.74 8,806,877 -0.53(-0.96%)
Nov 26, 2014 55.24 55.27 55.27 55.27 5,086,701 +0.07(+0.13%)
Nov 25, 2014 55.09 55.24 55.06 55.20 8,121,020 +0.09(+0.16%)
Nov 24, 2014 55.19 55.23 55.04 55.11 7,606,019 -0.01(-0.01%)
Nov 21, 2014 55.04 55.27 54.98 55.12 13,288,919 +0.30(+0.55%)
Nov 20, 2014 54.67 54.85 54.62 54.82 5,430,299 +0.01(+0.01%)
Nov 19, 2014 54.73 54.82 54.58 54.81 12,873,344 -0.01(-0.02%)
Nov 18, 2014 54.91 55.00 54.82 54.82 8,701,464 -0.11(-0.20%)
Nov 17, 2014 54.98 55.07 54.88 54.93 8,679,098 -0.01(-0.01%)
Nov 14, 2014 55.15 55.23 54.91 54.94 13,097,492 -0.28(-0.50%)
Nov 13, 2014 55.49 55.49 55.14 55.21 8,458,664 -0.23(-0.41%)
Nov 12, 2014 55.55 55.57 55.42 55.44 5,358,321 -0.18(-0.32%)
Nov 11, 2014 55.49 55.64 55.41 55.62 4,545,635 +0.13(+0.23%)
Nov 10, 2014 55.45 55.52 55.44 55.49 4,462,018 +0.02(+0.04%)
Nov 07, 2014 55.42 55.49 55.35 55.47 5,753,509 +0.05(+0.10%)
Nov 06, 2014 55.31 55.43 55.31 55.42 6,238,566 +0.14(+0.26%)
Nov 05, 2014 55.36 55.37 55.21 55.27 7,323,309 -0.01(-0.02%)
Nov 04, 2014 55.44 55.44 55.24 55.28 9,798,562 -0.17(-0.31%)
Nov 03, 2014 55.40 55.57 55.37 55.46 8,217,031 +0.12(+0.21%)
Oct 31, 2014 55.51 55.51 55.32 55.34 8,469,127 +0.05(+0.09%)
Oct 30, 2014 55.32 56.79 55.26 55.29 5,587,163 -0.02(-0.04%)
Oct 29, 2014 55.40 55.40 55.15 55.32 8,895,911 -0.04(-0.08%)
Oct 28, 2014 55.35 55.45 55.25 55.36 10,072,264 +0.09(+0.16%)
Oct 27, 2014 55.46 55.50 55.23 55.27 8,211,687 -0.23(-0.41%)
Oct 24, 2014 55.29 55.58 55.29 55.50 9,637,723 +0.16(+0.28%)
Oct 23, 2014 55.55 56.77 55.33 55.34 15,854,030 -0.02(-0.04%)
Oct 22, 2014 55.72 55.74 55.29 55.37 13,984,129 -0.36(-0.65%)
Oct 21, 2014 55.40 55.74 55.40 55.73 12,462,338 +0.45(+0.81%)
Oct 20, 2014 54.92 55.32 54.86 55.28 12,257,806 +0.39(+0.72%)
Oct 17, 2014 54.87 55.17 54.67 54.89 22,698,328 +0.46(+0.85%)
Oct 16, 2014 53.82 54.49 53.74 54.43 21,105,310 +0.31(+0.56%)
Oct 15, 2014 54.11 54.12 53.36 54.12 19,580,774 +0.01(+0.02%)
Oct 14, 2014 54.13 54.29 53.96 54.11 19,554,090 +0.18(+0.33%)
Oct 13, 2014 54.16 54.40 53.92 53.93 13,222,717 -0.27(-0.50%)
Oct 10, 2014 54.53 54.61 54.13 54.20 23,809,270 -0.44(-0.81%)
Oct 09, 2014 55.12 55.16 54.59 54.64 12,000,568 -0.59(-1.06%)
Oct 08, 2014 54.95 55.25 54.86 55.23 12,689,113 +0.26(+0.48%)
Oct 07, 2014 55.10 55.15 54.91 54.97 8,350,036 -0.21(-0.38%)
Oct 06, 2014 55.20 55.29 55.11 55.17 7,045,241 +0.06(+0.11%)
Oct 03, 2014 55.09 55.28 55.01 55.12 10,653,041 +0.19(+0.34%)
Oct 02, 2014 54.80 54.95 54.67 54.93 10,361,705 +0.11(+0.20%)
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.