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 (%)
Apr 30, 2009 33.66 33.74 33.33 33.64 2,084,564 +0.26(+0.78%)
Apr 29, 2009 33.08 33.44 33.02 33.38 2,647,500 +0.61(+1.86%)
Apr 28, 2009 32.60 33.02 32.35 32.77 1,043,168 +0.07(+0.22%)
Apr 27, 2009 32.73 32.87 32.56 32.70 1,843,971 -0.26(-0.79%)
Apr 24, 2009 32.64 33.01 32.51 32.96 1,184,386 +0.50(+1.55%)
Apr 23, 2009 32.51 32.64 32.32 32.46 1,589,697 -0.04(-0.11%)
Apr 22, 2009 32.21 32.71 31.81 32.50 1,621,404 +0.08(+0.23%)
Apr 21, 2009 31.94 32.55 31.55 32.42 1,592,284 +0.44(+1.38%)
Apr 20, 2009 32.92 33.06 31.93 31.98 2,274,084 -1.21(-3.65%)
Apr 17, 2009 32.59 33.41 32.42 33.19 1,548,346 +0.71(+2.19%)
Apr 16, 2009 32.07 32.79 32.05 32.48 2,515,309 +0.51(+1.59%)
Apr 15, 2009 31.86 31.98 31.61 31.98 1,137,202 +0.27(+0.85%)
Apr 14, 2009 31.86 31.86 31.54 31.71 1,398,674 -0.16(-0.51%)
Apr 13, 2009 31.52 31.97 31.32 31.87 1,817,721 -0.02(-0.07%)
Apr 09, 2009 31.32 32.00 31.32 31.89 2,547,551 +0.88(+2.84%)
Apr 08, 2009 30.35 31.14 30.35 31.01 1,635,796 +0.36(+1.18%)
Apr 07, 2009 30.92 30.92 30.49 30.65 1,042,470 -0.36(-1.15%)
Apr 06, 2009 30.93 31.27 30.63 31.00 1,469,506 -0.10(-0.33%)
Apr 03, 2009 30.75 31.23 30.66 31.11 3,073,087 +0.43(+1.41%)
Apr 02, 2009 30.01 30.72 29.73 30.67 3,331,680 +1.08(+3.64%)
Apr 01, 2009 29.85 29.96 29.51 29.60 1,483,326 -0.31(-1.03%)
Mar 31, 2009 30.06 30.33 29.77 29.91 1,434,358 +0.46(+1.57%)
Mar 30, 2009 30.72 30.72 29.44 29.44 2,946,891 -1.76(-5.65%)
Mar 26, 2009 30.93 31.22 30.76 31.21 1,496,568 +0.48(+1.55%)
Mar 25, 2009 30.61 30.90 30.61 30.73 1,815,148 +0.16(+0.53%)
Mar 24, 2009 30.47 30.64 30.27 30.57 963,372 +0.06(+0.19%)
Mar 23, 2009 30.40 30.52 30.30 30.51 1,045,376 +0.62(+2.07%)
Mar 20, 2009 29.99 30.16 29.79 29.89 895,174 -0.06(-0.19%)
Mar 19, 2009 30.20 30.27 29.66 29.95 1,613,610 -0.26(-0.88%)
Mar 18, 2009 29.54 30.27 29.37 30.22 1,384,972 +0.68(+2.30%)
Mar 17, 2009 29.69 29.73 29.30 29.54 1,043,032 -0.17(-0.57%)
Mar 16, 2009 29.63 29.92 29.58 29.70 1,166,601 +0.17(+0.57%)
Mar 13, 2009 29.56 29.60 29.33 29.54 0 +0.07(+0.22%)
Mar 12, 2009 29.00 29.48 28.90 29.47 1,729,185 +0.48(+1.66%)
Mar 11, 2009 28.87 29.09 28.64 28.99 1,744,438 +0.45(+1.59%)
Mar 10, 2009 27.50 28.63 27.50 28.53 2,519,474 +1.35(+4.95%)
Mar 09, 2009 27.49 27.71 27.13 27.19 1,462,433 -0.16(-0.58%)
Mar 06, 2009 27.66 28.12 27.29 27.35 0 -0.45(-1.60%)
Mar 05, 2009 28.83 28.85 27.45 27.79 1,396,763 -1.05(-3.65%)
Mar 04, 2009 28.95 29.31 28.59 28.85 1,298,655 +0.11(+0.38%)
Mar 02, 2009 29.26 29.47 28.58 28.74 2,252,540 -0.93(-3.12%)
Feb 27, 2009 30.00 30.19 29.55 29.66 0 -0.45(-1.51%)
Feb 26, 2009 30.77 30.82 29.83 30.12 1,367,400 -0.61(-1.98%)
Feb 25, 2009 30.95 30.95 30.52 30.73 1,286,647 -0.15(-0.49%)
Feb 24, 2009 30.57 31.10 30.44 30.88 1,467,375 +0.43(+1.42%)
Feb 23, 2009 31.24 31.62 30.11 30.44 2,005,037 -0.79(-2.51%)
Feb 20, 2009 30.96 31.39 30.67 31.23 1,468,205 -0.46(-1.46%)
Feb 19, 2009 31.68 31.91 31.55 31.69 873,496 +0.16(+0.50%)
Feb 18, 2009 31.90 31.97 30.66 31.53 3,206,960 -0.19(-0.60%)
Feb 17, 2009 32.54 32.57 31.58 31.72 3,448,264 -0.83(-2.55%)
Feb 13, 2009 32.50 32.55 32.24 32.55 677,896 +0.13(+0.39%)
Feb 12, 2009 32.24 32.43 32.13 32.43 1,154,354 -0.10(-0.31%)
Feb 11, 2009 32.75 32.79 32.46 32.53 1,342,174 -0.07(-0.23%)
Feb 10, 2009 32.88 32.89 32.43 32.60 1,883,917 -0.22(-0.66%)
Feb 09, 2009 32.51 32.90 32.45 32.82 1,884,638 +0.25(+0.77%)
Feb 06, 2009 32.16 32.57 32.02 32.57 1,883,518 +0.64(+2.02%)
Feb 05, 2009 32.35 32.54 31.77 31.92 1,896,502 -0.26(-0.82%)
Feb 04, 2009 32.41 32.45 32.13 32.19 2,021,050 -0.03(-0.08%)
Feb 03, 2009 32.41 32.43 31.98 32.21 1,455,550 +0.06(+0.18%)
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.