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 (%)
Feb 28, 2011 44.54 44.73 44.46 44.71 8,366,497 +0.22(+0.50%)
Feb 25, 2011 44.38 44.51 44.36 44.49 3,953,357 +0.14(+0.31%)
Feb 24, 2011 44.40 44.43 44.33 44.35 1,773,510 +0.03(+0.08%)
Feb 23, 2011 44.29 44.39 44.27 44.32 2,198,398 +0.04(+0.10%)
Feb 22, 2011 44.56 44.59 44.27 44.28 2,700,893 -0.37(-0.82%)
Feb 18, 2011 44.56 44.65 44.52 44.64 1,800,409 +0.14(+0.30%)
Feb 17, 2011 44.47 44.52 44.45 44.51 1,362,890 +0.10(+0.23%)
Feb 16, 2011 44.47 44.51 44.41 44.41 2,850,955 +0.01(+0.03%)
Feb 15, 2011 44.50 44.50 44.36 44.39 2,294,379 -0.09(-0.20%)
Feb 14, 2011 44.40 44.48 44.40 44.48 1,365,334 +0.03(+0.08%)
Feb 11, 2011 44.41 44.45 44.29 44.45 1,213,778 +0.11(+0.25%)
Feb 10, 2011 44.28 44.43 44.23 44.33 1,658,777 +0.05(+0.11%)
Feb 09, 2011 44.54 44.54 44.29 44.29 1,938,142 -0.25(-0.56%)
Feb 08, 2011 44.53 44.55 44.47 44.54 5,445,963 +0.05(+0.11%)
Feb 07, 2011 44.47 44.49 44.37 44.49 4,676,722 +0.08(+0.18%)
Feb 04, 2011 44.32 44.42 44.24 44.41 3,449,802 +0.19(+0.44%)
Feb 03, 2011 44.22 44.26 44.12 44.21 2,566,894 +0.00(+0.00%)
Feb 02, 2011 44.22 44.23 44.17 44.21 1,138,504 +0.05(+0.11%)
Feb 01, 2011 44.14 44.20 44.09 44.17 1,954,081 +0.09(+0.20%)
Jan 31, 2011 43.96 44.08 43.88 44.08 2,463,537 +0.24(+0.54%)
Jan 28, 2011 44.13 44.13 43.83 43.84 4,195,582 -0.26(-0.60%)
Jan 27, 2011 44.07 44.11 44.04 44.11 1,414,562 +0.06(+0.13%)
Jan 26, 2011 44.01 44.05 43.96 44.05 2,051,979 +0.09(+0.21%)
Jan 25, 2011 43.91 43.96 43.86 43.96 1,429,147 +0.07(+0.15%)
Jan 24, 2011 43.84 43.92 43.84 43.89 1,451,774 +0.06(+0.14%)
Jan 21, 2011 43.69 43.87 43.69 43.83 1,418,893 +0.18(+0.41%)
Jan 20, 2011 43.74 43.77 43.59 43.65 1,594,738 -0.09(-0.20%)
Jan 19, 2011 43.83 43.89 43.73 43.74 2,234,558 -0.13(-0.31%)
Jan 18, 2011 43.94 43.94 43.82 43.87 2,471,001 -0.00(-0.01%)
Jan 14, 2011 43.87 43.90 43.82 43.88 1,899,793 +0.07(+0.16%)
Jan 13, 2011 43.82 43.92 43.79 43.81 3,256,202 -0.01(-0.02%)
Jan 12, 2011 43.73 43.86 43.73 43.81 1,269,214 +0.09(+0.21%)
Jan 11, 2011 43.66 43.75 43.63 43.72 1,027,097 +0.17(+0.39%)
Jan 10, 2011 43.52 43.57 43.50 43.56 1,077,211 -0.03(-0.08%)
Jan 07, 2011 43.76 43.76 43.56 43.59 1,911,195 -0.17(-0.38%)
Jan 06, 2011 43.72 43.76 43.56 43.76 4,261,179 +0.05(+0.12%)
Jan 05, 2011 43.53 43.71 43.53 43.70 5,284,129 +0.11(+0.25%)
Jan 04, 2011 43.49 43.60 43.45 43.59 2,244,142 +0.20(+0.45%)
Jan 03, 2011 43.36 43.57 43.35 43.40 3,016,482 +0.03(+0.08%)
Dec 31, 2010 43.29 43.37 43.25 43.36 1,490,084 +0.08(+0.18%)
Dec 30, 2010 43.29 43.29 43.20 43.29 698,270 +0.05(+0.11%)
Dec 29, 2010 43.15 43.25 43.09 43.24 1,115,366 +0.14(+0.33%)
Dec 28, 2010 43.16 43.18 43.00 43.09 1,197,375 +0.03(+0.06%)
Dec 27, 2010 43.10 43.12 43.01 43.07 1,238,015 +0.03(+0.08%)
Dec 23, 2010 43.02 43.07 43.01 43.03 1,174,409 +0.04(+0.10%)
Dec 22, 2010 42.88 43.01 42.84 42.99 1,682,660 +0.12(+0.28%)
Dec 21, 2010 42.86 42.90 42.79 42.87 1,645,663 +0.09(+0.21%)
Dec 20, 2010 42.77 42.78 42.71 42.78 1,231,536 +0.08(+0.18%)
Dec 17, 2010 42.64 42.72 42.58 42.70 2,073,867 +0.06(+0.15%)
Dec 16, 2010 42.42 42.64 42.37 42.64 1,044,830 +0.16(+0.37%)
Dec 15, 2010 42.66 42.66 42.43 42.48 1,187,066 -0.17(-0.39%)
Dec 14, 2010 42.66 42.66 42.41 42.65 2,864,321 +0.21(+0.49%)
Dec 13, 2010 42.66 42.74 42.38 42.44 2,465,628 -0.21(-0.50%)
Dec 10, 2010 42.71 42.76 42.62 42.66 1,284,731 +0.02(+0.04%)
Dec 09, 2010 42.79 42.79 42.63 42.64 958,080 -0.09(-0.21%)
Dec 08, 2010 42.82 42.95 42.67 42.73 2,548,564 -0.14(-0.32%)
Dec 07, 2010 42.86 42.91 42.79 42.87 1,983,000 +0.22(+0.52%)
Dec 06, 2010 42.67 42.67 42.58 42.65 1,626,589 -0.02(-0.06%)
Dec 03, 2010 42.57 42.69 42.55 42.67 3,396,848 +0.07(+0.17%)
Dec 02, 2010 42.59 42.62 42.47 42.60 1,625,183 +0.02(+0.06%)
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.