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 29, 2011 45.40 45.44 45.36 45.44 1,632,418 +0.11(+0.24%)
Apr 28, 2011 45.31 45.35 45.30 45.34 1,425,150 +0.02(+0.05%)
Apr 27, 2011 45.27 45.31 45.26 45.31 1,509,421 +0.03(+0.06%)
Apr 26, 2011 45.25 45.28 45.19 45.28 1,175,515 +0.10(+0.23%)
Apr 25, 2011 45.20 45.24 45.18 45.18 1,999,581 -0.05(-0.11%)
Apr 21, 2011 45.19 45.24 45.08 45.23 1,291,120 +0.11(+0.24%)
Apr 20, 2011 45.03 45.14 44.98 45.12 1,516,740 +0.17(+0.38%)
Apr 19, 2011 44.85 44.96 44.84 44.95 2,085,608 +0.16(+0.35%)
Apr 18, 2011 44.88 44.88 44.74 44.79 3,547,888 -0.16(-0.35%)
Apr 15, 2011 44.96 44.98 44.91 44.95 1,344,955 +0.06(+0.13%)
Apr 14, 2011 45.03 45.04 44.85 44.89 3,143,687 -0.18(-0.40%)
Apr 13, 2011 44.97 45.07 44.95 45.07 2,304,865 +0.22(+0.48%)
Apr 12, 2011 45.02 45.02 44.84 44.86 1,920,573 -0.14(-0.32%)
Apr 11, 2011 45.07 45.11 44.99 45.00 2,136,825 -0.04(-0.10%)
Apr 08, 2011 45.07 45.09 44.98 45.04 2,388,994 +0.00(+0.00%)
Apr 07, 2011 44.99 45.06 44.99 45.04 2,363,197 +0.04(+0.10%)
Apr 06, 2011 44.98 45.02 44.95 45.00 1,706,517 +0.10(+0.22%)
Apr 05, 2011 44.85 44.98 44.85 44.90 2,733,755 -0.05(-0.11%)
Apr 04, 2011 44.75 44.96 44.71 44.95 6,648,506 +0.27(+0.61%)
Apr 01, 2011 44.73 44.80 44.68 44.68 2,701,649 -0.05(-0.12%)
Mar 31, 2011 44.76 44.76 44.69 44.73 1,899,746 -0.02(-0.05%)
Mar 30, 2011 44.75 44.75 44.75 44.75 3,842,277 +0.07(+0.15%)
Mar 29, 2011 44.60 44.71 44.59 44.69 2,077,793 +0.02(+0.05%)
Mar 28, 2011 44.70 44.70 44.60 44.66 1,735,035 +0.01(+0.03%)
Mar 25, 2011 44.67 44.68 44.63 44.65 983,586 +0.01(+0.03%)
Mar 24, 2011 44.63 44.68 44.58 44.63 1,897,581 +0.04(+0.09%)
Mar 23, 2011 44.60 44.66 44.52 44.59 1,540,673 -0.05(-0.12%)
Mar 22, 2011 44.56 44.67 44.52 44.65 4,698,438 +0.02(+0.05%)
Mar 21, 2011 44.60 44.64 44.57 44.62 1,940,337 +0.27(+0.61%)
Mar 18, 2011 44.33 44.49 44.27 44.35 2,673,935 +0.21(+0.47%)
Mar 17, 2011 43.88 44.15 43.88 44.14 3,359,681 +0.46(+1.05%)
Mar 16, 2011 43.95 44.08 43.64 43.68 5,926,115 -0.26(-0.59%)
Mar 15, 2011 44.00 44.02 43.91 43.94 3,287,478 -0.23(-0.52%)
Mar 14, 2011 44.31 44.39 44.15 44.17 3,378,599 -0.18(-0.41%)
Mar 11, 2011 44.32 44.43 44.29 44.35 2,104,118 -0.01(-0.02%)
Mar 10, 2011 44.62 44.65 44.35 44.36 2,258,034 -0.23(-0.52%)
Mar 09, 2011 44.73 44.75 44.58 44.59 2,551,940 -0.13(-0.28%)
Mar 08, 2011 44.75 44.78 44.71 44.72 1,996,995 -0.04(-0.09%)
Mar 07, 2011 44.81 44.82 44.71 44.76 2,234,157 +0.01(+0.02%)
Mar 04, 2011 44.84 44.85 44.72 44.75 2,173,362 -0.09(-0.21%)
Mar 03, 2011 44.71 44.86 44.71 44.84 3,320,804 +0.16(+0.36%)
Mar 02, 2011 44.63 44.69 44.60 44.68 2,613,686 +0.04(+0.09%)
Mar 01, 2011 44.74 44.74 44.59 44.64 3,478,576 -0.07(-0.15%)
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%)
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.