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, 2015 57.31 57.36 57.19 57.30 18,203,850 -0.03(-0.05%)
Apr 29, 2015 57.31 57.43 57.26 57.33 12,946,049 -0.11(-0.19%)
Apr 28, 2015 57.48 57.50 57.41 57.44 7,459,249 -0.09(-0.15%)
Apr 27, 2015 57.59 57.62 57.48 57.53 8,018,474 +0.02(+0.03%)
Apr 24, 2015 57.43 57.52 57.43 57.51 6,703,269 +0.09(+0.16%)
Apr 23, 2015 57.47 57.53 57.36 57.41 7,550,964 -0.02(-0.03%)
Apr 22, 2015 57.58 57.58 57.42 57.43 6,401,104 -0.06(-0.10%)
Apr 21, 2015 57.45 57.61 57.46 57.49 5,924,154 +0.04(+0.07%)
Apr 20, 2015 57.46 57.55 57.38 57.45 5,781,669 +0.13(+0.22%)
Apr 17, 2015 57.46 57.46 57.31 57.33 6,195,016 -0.18(-0.31%)
Apr 16, 2015 57.58 57.58 57.48 57.50 8,392,884 -0.12(-0.21%)
Apr 15, 2015 57.46 57.66 57.44 57.62 7,047,835 +0.23(+0.39%)
Apr 14, 2015 57.39 57.43 57.26 57.40 4,493,893 +0.03(+0.04%)
Apr 13, 2015 57.48 57.51 57.36 57.37 4,552,010 -0.11(-0.19%)
Apr 10, 2015 57.34 57.48 57.34 57.48 4,784,025 +0.13(+0.23%)
Apr 09, 2015 57.43 57.47 57.31 57.34 5,423,984 -0.06(-0.10%)
Apr 08, 2015 57.44 57.50 57.31 57.40 11,356,788 -0.01(-0.02%)
Apr 07, 2015 57.16 57.43 57.11 57.41 13,751,199 +0.30(+0.53%)
Apr 06, 2015 56.92 57.19 56.92 57.11 7,972,579 +0.14(+0.25%)
Apr 02, 2015 56.97 56.97 56.97 56.97 7,581,478 +0.04(+0.08%)
Apr 01, 2015 56.90 56.95 56.74 56.92 14,765,012 +0.12(+0.21%)
Mar 31, 2015 56.86 56.95 56.77 56.81 7,175,298 -0.07(-0.12%)
Mar 30, 2015 56.74 56.92 56.74 56.87 6,695,683 +0.16(+0.28%)
Mar 27, 2015 56.67 56.77 56.64 56.72 6,096,436 +0.04(+0.08%)
Mar 26, 2015 56.74 56.76 56.57 56.67 7,778,247 -0.01(-0.01%)
Mar 25, 2015 56.87 56.94 56.67 56.68 8,556,980 -0.15(-0.26%)
Mar 24, 2015 56.72 56.87 56.71 56.83 10,794,299 +0.09(+0.15%)
Mar 23, 2015 56.69 56.76 56.62 56.74 8,707,869 +0.04(+0.08%)
Mar 20, 2015 56.49 56.72 56.40 56.70 14,558,748 +0.44(+0.78%)
Mar 19, 2015 56.53 56.65 56.22 56.26 14,716,280 -0.45(-0.79%)
Mar 18, 2015 56.21 56.71 56.10 56.71 18,557,084 +0.50(+0.89%)
Mar 17, 2015 56.35 56.44 56.10 56.21 20,831,112 -0.28(-0.50%)
Mar 16, 2015 56.59 56.64 56.45 56.49 7,612,725 -0.06(-0.10%)
Mar 13, 2015 56.65 56.67 56.40 56.55 9,864,825 -0.19(-0.34%)
Mar 12, 2015 56.80 56.82 56.65 56.74 7,129,849 +0.11(+0.20%)
Mar 11, 2015 56.64 56.71 56.47 56.63 14,698,420 +0.16(+0.28%)
Mar 10, 2015 56.60 56.60 56.36 56.47 19,854,522 -0.22(-0.39%)
Mar 09, 2015 56.88 56.89 56.66 56.69 15,324,726 -0.12(-0.21%)
Mar 06, 2015 57.02 57.03 56.76 56.81 14,789,513 -0.36(-0.64%)
Mar 05, 2015 57.16 57.18 57.07 57.18 10,228,548 +0.11(+0.19%)
Mar 04, 2015 57.08 57.15 57.04 57.07 12,493,920 -0.11(-0.19%)
Mar 03, 2015 57.25 57.30 57.13 57.18 16,001,922 -0.16(-0.28%)
Mar 02, 2015 57.40 57.43 57.24 57.34 11,058,772 -0.01(-0.02%)
Feb 27, 2015 57.37 57.40 57.31 57.35 7,243,638 +0.01(+0.02%)
Feb 26, 2015 57.33 57.41 57.27 57.34 12,700,516 -0.01(-0.02%)
Feb 25, 2015 57.20 57.37 57.16 57.35 14,495,142 +0.19(+0.33%)
Feb 24, 2015 57.09 57.18 57.05 57.16 5,910,111 +0.06(+0.10%)
Feb 23, 2015 57.09 57.11 56.97 57.11 6,673,261 +0.04(+0.08%)
Feb 20, 2015 56.90 57.07 56.86 57.06 8,763,583 +0.16(+0.27%)
Feb 19, 2015 56.97 57.00 56.89 56.91 4,749,501 -0.13(-0.23%)
Feb 18, 2015 56.90 57.05 56.83 57.04 7,600,307 +0.19(+0.34%)
Feb 17, 2015 56.96 56.98 56.82 56.84 10,611,592 -0.04(-0.07%)
Feb 13, 2015 56.81 56.88 56.88 56.88 7,491,633 +0.08(+0.14%)
Feb 12, 2015 56.89 56.89 56.77 56.80 5,102,802 -0.01(-0.01%)
Feb 11, 2015 56.79 56.82 56.70 56.81 9,111,910 -0.02(-0.03%)
Feb 10, 2015 56.74 56.82 56.74 56.82 10,967,780 +0.19(+0.34%)
Feb 09, 2015 56.73 56.80 56.62 56.63 7,485,488 -0.14(-0.24%)
Feb 06, 2015 56.85 56.86 56.67 56.77 9,734,581 +0.04(+0.08%)
Feb 05, 2015 56.53 56.73 56.43 56.73 16,295,666 +0.33(+0.59%)
Feb 04, 2015 56.58 56.58 56.37 56.39 13,350,464 -0.24(-0.42%)
Feb 03, 2015 56.42 56.70 56.37 56.63 18,714,576 +0.32(+0.57%)
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.