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 (%)
Dec 31, 2007 44.20 44.44 44.05 44.43 87,776 +0.10(+0.22%)
Dec 28, 2007 44.73 44.83 44.22 44.33 200,487 -0.44(-0.98%)
Dec 27, 2007 44.63 44.82 44.63 44.77 51,914 +0.04(+0.10%)
Dec 26, 2007 44.79 44.86 44.64 44.72 109,623 -0.20(-0.44%)
Dec 24, 2007 45.00 45.11 44.64 44.92 151,338 -0.16(-0.35%)
Dec 21, 2007 45.20 45.20 44.72 45.08 85,205 +0.14(+0.31%)
Dec 20, 2007 44.73 44.97 44.73 44.94 70,957 -0.10(-0.22%)
Dec 19, 2007 44.60 45.04 44.60 45.04 54,408 +0.22(+0.49%)
Dec 18, 2007 44.73 44.99 44.73 44.82 120,604 +0.04(+0.10%)
Dec 17, 2007 45.21 45.21 44.61 44.77 42,819 -0.24(-0.54%)
Dec 14, 2007 45.21 45.21 44.64 45.02 35,365 +0.07(+0.15%)
Dec 13, 2007 44.88 45.12 44.65 44.95 100,881 -0.02(-0.05%)
Dec 12, 2007 45.21 45.77 44.77 44.97 66,654 +0.24(+0.54%)
Dec 11, 2007 45.07 45.20 44.49 44.73 68,690 -0.04(-0.10%)
Dec 10, 2007 44.43 44.83 44.43 44.77 53,274 -0.07(-0.15%)
Dec 07, 2007 44.38 45.21 44.38 44.84 61,413 -0.02(-0.05%)
Dec 06, 2007 44.82 44.88 44.11 44.86 75,264 +0.40(+0.89%)
Dec 05, 2007 44.85 45.21 44.23 44.46 613,405 -0.56(-1.24%)
Dec 04, 2007 45.43 45.43 44.99 45.02 36,940 -0.14(-0.31%)
Dec 03, 2007 45.43 45.43 44.60 45.17 70,984 +0.17(+0.37%)
Nov 30, 2007 44.99 45.21 44.78 45.00 78,980 +0.18(+0.40%)
Nov 29, 2007 44.88 44.88 44.16 44.82 45,793 +0.22(+0.49%)
Nov 28, 2007 43.93 44.64 43.93 44.60 26,410 +0.42(+0.95%)
Nov 27, 2007 44.33 44.76 43.89 44.18 58,261 +0.07(+0.15%)
Nov 26, 2007 43.23 44.55 43.23 44.11 157,366 +0.48(+1.10%)
Nov 23, 2007 43.76 44.33 43.63 43.63 6,914 -0.08(-0.19%)
Nov 21, 2007 44.42 44.42 42.79 43.71 316,360 -0.84(-1.88%)
Nov 20, 2007 44.88 45.17 44.29 44.55 60,030 -0.44(-0.98%)
Nov 19, 2007 45.30 45.30 44.90 44.99 37,761 +0.00(+0.00%)
Nov 16, 2007 45.43 45.43 44.79 44.99 41,703 +0.01(+0.03%)
Nov 15, 2007 44.99 45.14 44.85 44.98 35,138 -0.01(-0.03%)
Nov 14, 2007 45.32 45.32 44.86 44.99 17,548 +0.11(+0.25%)
Nov 13, 2007 45.41 45.41 44.80 44.88 34,478 -0.18(-0.39%)
Nov 12, 2007 45.44 45.44 44.95 45.06 93,747 +0.18(+0.39%)
Nov 09, 2007 44.80 44.88 44.34 44.88 87,052 +0.20(+0.44%)
Nov 08, 2007 45.37 45.37 44.29 44.68 274,307 -0.57(-1.27%)
Nov 07, 2007 44.91 45.48 44.91 45.26 26,863 -0.06(-0.13%)
Nov 06, 2007 45.08 45.50 45.08 45.32 79,118 +0.23(+0.52%)
Nov 05, 2007 46.76 46.76 44.77 45.08 31,227 -0.02(-0.05%)
Nov 02, 2007 45.21 45.21 44.96 45.10 73,224 -0.11(-0.24%)
Nov 01, 2007 45.31 45.39 44.99 45.21 66,649 -0.60(-1.30%)
Oct 31, 2007 45.70 45.88 45.45 45.81 27,204 +0.29(+0.63%)
Oct 30, 2007 45.57 45.57 45.30 45.52 23,803 -0.09(-0.19%)
Oct 29, 2007 45.65 45.66 45.46 45.61 45,113 +0.14(+0.30%)
Oct 26, 2007 45.30 45.47 45.26 45.47 24,483 +0.11(+0.23%)
Oct 25, 2007 45.43 45.43 45.28 45.37 37,632 +0.07(+0.15%)
Oct 24, 2007 45.26 45.32 45.13 45.30 50,327 +0.00(+0.00%)
Oct 23, 2007 45.08 45.30 44.97 45.30 61,209 +0.38(+0.83%)
Oct 22, 2007 45.35 45.35 44.93 44.93 146,448 -0.42(-0.92%)
Oct 19, 2007 45.54 45.85 44.99 45.35 91,133 -0.20(-0.45%)
Oct 18, 2007 45.98 45.99 45.54 45.55 29,924 -0.02(-0.05%)
Oct 17, 2007 45.89 46.16 45.57 45.57 34,458 -0.57(-1.23%)
Oct 16, 2007 46.10 46.18 45.92 46.14 137,380 -0.18(-0.38%)
Oct 15, 2007 46.40 46.40 46.10 46.32 55,768 +0.22(+0.48%)
Oct 12, 2007 46.06 46.14 46.06 46.10 167,078 +0.05(+0.11%)
Oct 11, 2007 46.09 46.10 45.88 46.05 50,554 +0.07(+0.14%)
Oct 10, 2007 46.09 46.09 45.94 45.98 48,060 -0.04(-0.09%)
Oct 09, 2007 46.02 46.03 45.88 46.02 33,098 +0.04(+0.08%)
Oct 08, 2007 45.97 46.05 45.81 45.99 42,166 +0.15(+0.34%)
Oct 05, 2007 45.86 45.88 45.66 45.83 51,914 +0.03(+0.06%)
Oct 04, 2007 45.85 45.85 45.56 45.80 39,899 +0.19(+0.43%)
Oct 03, 2007 45.88 46.08 45.58 45.61 80,025 -0.24(-0.53%)
Oct 02, 2007 45.23 45.87 45.23 45.85 163,450 +0.09(+0.19%)
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.