Skip to main content

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

77.78 -0.12 (-0.15%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 35.07 35.22 34.95 35.16 1,221,481 +0.16(+0.47%)
Jun 29, 2009 34.60 35.00 34.59 35.00 1,468,340 +0.43(+1.25%)
Jun 26, 2009 34.56 34.58 34.31 34.57 1,124,098 -0.01(-0.03%)
Jun 25, 2009 34.33 34.60 34.28 34.57 1,468,748 +0.33(+0.95%)
Jun 24, 2009 34.18 34.54 34.08 34.25 1,306,605 +0.17(+0.51%)
Jun 23, 2009 33.90 34.29 33.90 34.08 1,319,699 +0.06(+0.17%)
Jun 22, 2009 34.44 34.44 33.74 34.02 2,486,123 -0.47(-1.36%)
Jun 19, 2009 34.28 34.53 34.28 34.49 1,514,022 +0.04(+0.10%)
Jun 18, 2009 33.99 34.50 33.99 34.45 1,736,930 +0.33(+0.96%)
Jun 17, 2009 34.31 34.53 33.97 34.12 2,812,782 -0.20(-0.58%)
Jun 16, 2009 34.84 34.95 34.09 34.32 2,675,835 -0.33(-0.95%)
Jun 15, 2009 35.13 35.16 34.62 34.65 1,302,207 -0.52(-1.48%)
Jun 12, 2009 35.12 35.23 34.99 35.17 1,282,992 +0.18(+0.52%)
Jun 11, 2009 34.91 35.27 34.91 34.99 1,188,682 +0.08(+0.23%)
Jun 10, 2009 34.97 35.07 34.72 34.91 1,443,201 +0.04(+0.13%)
Jun 09, 2009 34.68 34.95 34.68 34.87 1,268,549 +0.07(+0.19%)
Jun 08, 2009 34.71 34.96 34.65 34.80 1,344,335 +0.06(+0.18%)
Jun 05, 2009 34.84 34.84 34.54 34.74 1,596,868 +0.11(+0.32%)
Jun 04, 2009 34.42 34.72 34.42 34.63 1,446,518 +0.11(+0.31%)
Jun 03, 2009 34.81 34.81 34.41 34.53 1,625,486 -0.20(-0.57%)
Jun 02, 2009 34.70 34.73 34.38 34.72 1,773,204 -0.10(-0.29%)
Jun 01, 2009 34.31 34.84 34.31 34.83 2,932,700 +0.49(+1.43%)
May 29, 2009 34.31 34.48 34.16 34.33 1,408,205 +0.25(+0.74%)
May 28, 2009 34.18 34.27 33.96 34.08 1,323,653 +0.12(+0.35%)
May 27, 2009 34.12 34.19 33.96 33.96 1,716,776 +0.06(+0.18%)
May 26, 2009 33.88 34.09 33.69 33.90 1,938,381 -0.09(-0.26%)
May 22, 2009 33.67 34.14 33.54 33.99 1,728,014 +0.46(+1.38%)
May 21, 2009 33.83 33.93 33.52 33.52 2,889,711 -0.44(-1.29%)
May 20, 2009 33.57 34.05 33.54 33.96 2,626,058 +0.49(+1.48%)
May 19, 2009 33.28 33.58 33.02 33.47 2,046,498 +0.22(+0.66%)
May 18, 2009 32.79 33.28 32.72 33.25 1,883,696 +0.69(+2.13%)
May 15, 2009 33.02 33.03 32.24 32.55 2,282,990 -0.46(-1.40%)
May 14, 2009 33.31 33.36 32.81 33.02 2,190,399 -0.35(-1.06%)
May 13, 2009 33.74 33.75 33.30 33.37 2,535,965 -0.44(-1.30%)
May 12, 2009 33.52 33.81 33.39 33.81 1,546,726 +0.13(+0.39%)
May 11, 2009 33.78 33.86 33.27 33.68 1,203,747 -0.18(-0.52%)
May 08, 2009 33.71 34.01 33.62 33.86 3,118,803 +0.75(+2.27%)
May 07, 2009 34.21 34.26 32.99 33.11 3,506,086 -0.71(-2.10%)
May 06, 2009 33.67 33.87 33.33 33.82 1,674,229 +0.28(+0.83%)
May 05, 2009 33.26 33.54 33.24 33.54 1,813,090 +0.29(+0.87%)
May 04, 2009 33.48 33.50 33.08 33.25 2,365,368 -0.08(-0.25%)
May 01, 2009 33.42 33.56 32.91 33.33 1,381,505 -0.31(-0.93%)
Apr 30, 2009 33.67 33.74 33.33 33.64 2,084,505 +0.26(+0.78%)
Apr 29, 2009 33.08 33.44 33.02 33.38 2,647,425 +0.61(+1.86%)
Apr 28, 2009 32.60 33.02 32.36 32.77 1,043,139 +0.07(+0.22%)
Apr 27, 2009 32.73 32.87 32.56 32.70 1,843,919 -0.26(-0.79%)
Apr 24, 2009 32.64 33.01 32.51 32.96 1,184,352 +0.50(+1.55%)
Apr 23, 2009 32.51 32.64 32.32 32.46 1,589,652 -0.04(-0.11%)
Apr 22, 2009 32.21 32.71 31.81 32.50 1,621,358 +0.08(+0.23%)
Apr 21, 2009 31.94 32.55 31.55 32.42 1,592,239 +0.44(+1.38%)
Apr 20, 2009 32.92 33.06 31.93 31.98 2,274,020 -1.21(-3.65%)
Apr 17, 2009 32.59 33.41 32.42 33.19 1,548,302 +0.71(+2.19%)
Apr 16, 2009 32.07 32.79 32.06 32.48 2,515,238 +0.51(+1.59%)
Apr 15, 2009 31.86 31.98 31.61 31.98 1,137,169 +0.27(+0.85%)
Apr 14, 2009 31.87 31.87 31.54 31.71 1,398,634 -0.16(-0.51%)
Apr 13, 2009 31.52 31.97 31.32 31.87 1,817,669 -0.02(-0.07%)
Apr 09, 2009 31.32 32.00 31.32 31.89 2,547,479 +0.88(+2.84%)
Apr 08, 2009 30.35 31.14 30.35 31.01 1,635,749 +0.36(+1.18%)
Apr 07, 2009 30.92 30.92 30.49 30.65 1,042,440 -0.36(-1.15%)
Apr 06, 2009 30.93 31.27 30.64 31.01 1,469,464 -0.10(-0.33%)
Apr 03, 2009 30.75 31.23 30.66 31.11 3,073,000 +0.43(+1.41%)
Apr 02, 2009 30.01 30.72 29.74 30.67 3,331,586 +1.08(+3.64%)
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.