Skip to main content

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

77.73 -0.17 (-0.22%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 56.98 57.03 56.95 57.02 7,410,339 +0.06(+0.11%)
May 29, 2014 56.94 56.99 56.90 56.97 7,891,968 +0.05(+0.09%)
May 28, 2014 56.91 56.94 56.88 56.91 6,507,894 +0.02(+0.03%)
May 27, 2014 56.86 56.91 56.83 56.89 7,308,414 +0.05(+0.10%)
May 23, 2014 56.79 56.84 56.84 56.84 3,815,499 +0.05(+0.08%)
May 22, 2014 56.79 56.83 56.75 56.79 2,401,351 +0.01(+0.02%)
May 21, 2014 56.83 56.86 56.70 56.78 4,876,917 -0.01(-0.01%)
May 20, 2014 56.86 56.86 56.78 56.78 6,991,488 -0.07(-0.13%)
May 19, 2014 56.76 56.90 56.70 56.86 11,519,359 +0.08(+0.15%)
May 16, 2014 56.70 56.78 56.62 56.77 5,308,769 +0.11(+0.20%)
May 15, 2014 56.76 56.76 56.60 56.66 6,985,082 -0.05(-0.10%)
May 14, 2014 56.64 56.75 56.63 56.71 2,869,290 +0.03(+0.05%)
May 13, 2014 56.56 56.77 56.55 56.68 3,222,987 +0.09(+0.16%)
May 12, 2014 56.62 56.62 56.53 56.59 1,871,891 +0.06(+0.11%)
May 09, 2014 56.49 56.58 56.48 56.53 2,894,615 +0.05(+0.10%)
May 08, 2014 56.56 56.58 56.45 56.48 7,537,714 -0.01(-0.02%)
May 07, 2014 56.45 56.55 56.43 56.49 2,630,369 +0.08(+0.15%)
May 06, 2014 56.49 56.49 56.38 56.41 4,280,020 +0.01(+0.02%)
May 05, 2014 56.26 56.44 56.25 56.40 5,902,731 -0.02(-0.04%)
May 02, 2014 56.42 56.42 56.30 56.42 3,577,038 +0.13(+0.23%)
May 01, 2014 56.40 56.43 56.29 56.29 12,204,664 -0.06(-0.10%)
Apr 30, 2014 56.36 56.39 56.26 56.35 7,355,350 -0.01(-0.02%)
Apr 29, 2014 56.36 56.37 56.26 56.36 2,972,405 +0.08(+0.15%)
Apr 28, 2014 56.30 56.32 56.22 56.27 3,187,755 -0.01(-0.02%)
Apr 25, 2014 56.33 56.33 56.23 56.29 2,001,479 -0.02(-0.03%)
Apr 24, 2014 56.29 56.38 56.23 56.30 1,710,692 +0.01(+0.02%)
Apr 23, 2014 56.29 56.40 56.26 56.29 2,664,396 +0.02(+0.03%)
Apr 22, 2014 56.29 56.30 56.21 56.27 4,090,021 +0.06(+0.11%)
Apr 21, 2014 56.29 56.31 56.20 56.21 2,816,571 +0.00(+0.00%)
Apr 17, 2014 56.25 56.21 56.21 56.21 4,091,717 -0.07(-0.12%)
Apr 16, 2014 56.27 56.29 56.20 56.28 5,776,561 +0.03(+0.05%)
Apr 15, 2014 56.27 56.27 56.14 56.25 5,198,654 +0.06(+0.11%)
Apr 14, 2014 56.05 56.23 56.05 56.19 5,618,758 +0.18(+0.32%)
Apr 11, 2014 56.27 56.27 56.00 56.01 12,102,816 -0.24(-0.42%)
Apr 10, 2014 56.44 56.44 56.25 56.25 5,402,962 -0.16(-0.29%)
Apr 09, 2014 56.32 56.42 56.26 56.41 7,336,849 +0.09(+0.16%)
Apr 08, 2014 56.23 56.32 56.19 56.32 4,695,414 +0.13(+0.23%)
Apr 07, 2014 56.30 56.32 56.18 56.19 2,546,460 -0.12(-0.21%)
Apr 04, 2014 56.25 56.36 56.23 56.31 7,626,484 +0.13(+0.23%)
Apr 03, 2014 56.20 56.23 56.17 56.18 4,708,800 +0.02(+0.04%)
Apr 02, 2014 56.23 56.23 56.13 56.15 3,827,418 -0.06(-0.11%)
Apr 01, 2014 56.17 56.21 56.12 56.21 7,559,337 +0.10(+0.19%)
Mar 31, 2014 56.14 56.17 56.08 56.11 4,438,926 +0.08(+0.15%)
Mar 28, 2014 56.01 56.09 55.98 56.03 4,596,874 +0.10(+0.17%)
Mar 27, 2014 55.98 56.02 55.92 55.93 3,684,605 -0.08(-0.15%)
Mar 26, 2014 56.09 56.09 55.97 56.01 6,539,329 +0.01(+0.02%)
Mar 25, 2014 55.93 56.05 55.93 56.00 5,832,510 +0.11(+0.20%)
Mar 24, 2014 56.00 56.00 55.85 55.89 10,070,208 +0.02(+0.03%)
Mar 21, 2014 55.88 55.97 55.85 55.87 10,272,794 -0.04(-0.06%)
Mar 20, 2014 55.82 55.92 55.68 55.91 8,196,471 +0.19(+0.34%)
Mar 19, 2014 55.99 56.04 55.60 55.72 16,794,962 -0.29(-0.51%)
Mar 18, 2014 55.89 56.01 55.84 56.00 4,884,450 +0.17(+0.30%)
Mar 17, 2014 55.82 55.88 55.79 55.84 4,951,005 +0.08(+0.14%)
Mar 14, 2014 55.81 55.88 55.72 55.76 6,877,487 -0.04(-0.07%)
Mar 13, 2014 55.98 55.98 55.78 55.80 8,124,487 -0.15(-0.27%)
Mar 12, 2014 55.87 55.96 55.86 55.95 4,365,435 +0.10(+0.17%)
Mar 11, 2014 55.96 55.97 55.84 55.85 2,722,707 -0.06(-0.11%)
Mar 10, 2014 55.90 55.93 55.83 55.91 3,200,181 +0.01(+0.01%)
Mar 07, 2014 56.06 56.10 55.88 55.91 7,657,624 -0.21(-0.38%)
Mar 06, 2014 56.25 56.28 56.10 56.12 6,851,651 -0.08(-0.15%)
Mar 05, 2014 56.29 56.29 56.17 56.20 7,623,403 -0.10(-0.18%)
Mar 04, 2014 56.24 56.32 56.16 56.31 15,046,328 +0.20(+0.36%)
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.