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

74.98 +0.41 (+0.55%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 56.41 56.51 56.39 56.45 6,366,756 -0.02(-0.04%)
Feb 27, 2013 56.34 56.52 56.28 56.48 6,132,959 +0.10(+0.17%)
Feb 26, 2013 56.21 56.38 56.11 56.38 6,789,244 +0.10(+0.18%)
Feb 22, 2013 56.21 56.28 56.13 56.28 5,609,214 +0.14(+0.25%)
Feb 21, 2013 56.08 56.18 56.01 56.14 11,969,635 +0.06(+0.11%)
Feb 20, 2013 56.18 56.26 56.07 56.08 6,380,633 -0.05(-0.10%)
Feb 19, 2013 56.13 56.18 56.07 56.13 5,121,286 +0.05(+0.10%)
Feb 15, 2013 56.10 56.22 55.98 56.08 4,136,289 +0.01(+0.01%)
Feb 14, 2013 55.98 56.16 55.98 56.07 4,550,712 -0.02(-0.04%)
Feb 13, 2013 56.08 56.11 55.93 56.10 6,117,243 +0.08(+0.15%)
Feb 12, 2013 55.78 56.04 55.77 56.01 5,814,767 +0.19(+0.34%)
Feb 11, 2013 55.76 55.88 55.74 55.82 5,240,791 -0.01(-0.01%)
Feb 08, 2013 55.78 55.89 55.77 55.83 5,364,659 +0.01(+0.02%)
Feb 07, 2013 55.89 55.91 55.71 55.82 6,782,251 -0.11(-0.19%)
Feb 06, 2013 55.92 56.00 55.86 55.92 4,748,476 +0.04(+0.08%)
Feb 04, 2013 56.00 56.07 55.83 55.88 6,460,051 -0.23(-0.42%)
Feb 01, 2013 56.15 56.28 56.10 56.12 9,517,036 +0.19(+0.33%)
Jan 31, 2013 56.08 56.19 55.90 55.93 9,987,810 -0.17(-0.31%)
Jan 30, 2013 56.40 56.43 56.06 56.10 11,046,192 -0.41(-0.72%)
Jan 29, 2013 56.55 56.57 56.45 56.51 2,536,006 -0.10(-0.17%)
Jan 28, 2013 56.59 56.63 56.54 56.60 3,903,880 -0.03(-0.05%)
Jan 25, 2013 56.71 56.71 56.59 56.63 4,228,864 -0.02(-0.03%)
Jan 24, 2013 56.59 56.68 56.54 56.65 5,317,980 +0.13(+0.22%)
Jan 23, 2013 56.55 56.60 56.51 56.53 3,731,214 -0.07(-0.12%)
Jan 22, 2013 56.56 56.65 56.45 56.59 3,843,848 +0.04(+0.06%)
Jan 18, 2013 56.45 56.56 56.41 56.56 4,750,879 +0.08(+0.14%)
Jan 17, 2013 56.38 56.49 56.31 56.48 10,147,259 +0.20(+0.36%)
Jan 16, 2013 56.29 56.37 56.23 56.28 5,480,995 -0.10(-0.17%)
Jan 15, 2013 56.26 56.38 56.23 56.37 3,577,229 +0.01(+0.02%)
Jan 14, 2013 56.40 56.41 56.26 56.36 3,654,969 -0.08(-0.14%)
Jan 11, 2013 56.31 56.44 56.25 56.44 3,320,428 +0.10(+0.18%)
Jan 10, 2013 56.32 56.35 56.25 56.34 2,820,751 +0.10(+0.17%)
Jan 09, 2013 56.27 56.27 56.13 56.24 3,657,508 +0.11(+0.19%)
Jan 08, 2013 56.19 56.20 56.08 56.13 3,649,377 -0.04(-0.07%)
Jan 07, 2013 56.14 56.18 56.03 56.17 6,929,076 +0.05(+0.08%)
Jan 04, 2013 56.11 56.17 56.03 56.13 4,970,689 +0.04(+0.06%)
Jan 03, 2013 56.17 56.30 56.05 56.09 6,616,468 -0.17(-0.31%)
Jan 02, 2013 56.14 56.26 55.74 56.26 6,657,577 +0.53(+0.94%)
Dec 31, 2012 55.51 55.77 55.49 55.74 4,878,601 +0.24(+0.43%)
Dec 28, 2012 55.54 55.67 55.45 55.50 4,063,037 -0.15(-0.27%)
Dec 27, 2012 55.56 55.65 55.46 55.65 3,906,535 +0.11(+0.20%)
Dec 26, 2012 55.53 55.61 55.40 55.54 3,780,445 +0.13(+0.24%)
Dec 24, 2012 55.48 55.56 55.34 55.40 2,056,708 -0.20(-0.36%)
Dec 21, 2012 55.49 55.63 55.49 55.60 5,368,119 -0.16(-0.29%)
Dec 20, 2012 55.59 55.77 55.58 55.76 5,373,634 +0.20(+0.35%)
Dec 19, 2012 55.67 55.67 55.57 55.57 4,321,519 -0.06(-0.11%)
Dec 18, 2012 55.69 55.71 55.57 55.63 5,741,719 +0.03(+0.05%)
Dec 17, 2012 55.42 55.64 55.42 55.60 3,697,026 +0.21(+0.39%)
Dec 14, 2012 55.44 55.53 55.38 55.38 4,616,214 -0.04(-0.08%)
Dec 13, 2012 55.59 55.70 55.41 55.42 8,247,200 -0.20(-0.35%)
Dec 12, 2012 55.56 55.70 55.49 55.62 5,566,140 +0.17(+0.30%)
Dec 11, 2012 55.54 55.65 55.44 55.45 5,399,081 +0.05(+0.10%)
Dec 10, 2012 55.35 55.47 55.33 55.40 3,604,701 +0.05(+0.09%)
Dec 07, 2012 55.50 55.53 55.33 55.35 3,863,476 -0.08(-0.15%)
Dec 06, 2012 55.32 55.46 55.32 55.44 3,808,029 +0.10(+0.18%)
Dec 05, 2012 55.39 55.40 55.14 55.34 7,713,390 +0.09(+0.16%)
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.