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

75.01 -0.15 (-0.20%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 63.93 63.98 63.68 63.73 23,105,602 -0.25(-0.39%)
Aug 30, 2016 63.95 64.06 63.80 63.98 21,979,770 +0.04(+0.06%)
Aug 29, 2016 63.73 63.98 63.70 63.95 13,652,608 +0.32(+0.50%)
Aug 26, 2016 63.67 63.97 63.52 63.63 14,344,774 -0.07(-0.12%)
Aug 25, 2016 63.62 63.78 63.61 63.70 10,179,253 +0.12(+0.18%)
Aug 24, 2016 63.76 63.79 63.58 63.59 9,053,584 -0.18(-0.28%)
Aug 23, 2016 63.71 63.82 63.65 63.76 10,170,552 +0.21(+0.34%)
Aug 22, 2016 63.59 63.63 63.45 63.55 7,297,890 -0.10(-0.16%)
Aug 19, 2016 63.76 63.81 63.62 63.65 10,167,357 -0.19(-0.30%)
Aug 18, 2016 63.65 63.84 63.60 63.84 11,675,805 +0.25(+0.39%)
Aug 17, 2016 63.55 63.62 63.45 63.59 19,235,226 +0.09(+0.14%)
Aug 16, 2016 63.66 63.66 63.48 63.51 11,024,874 -0.13(-0.20%)
Aug 15, 2016 63.58 63.67 63.46 63.63 12,782,424 +0.19(+0.30%)
Aug 12, 2016 63.36 63.46 63.31 63.45 5,436,711 +0.05(+0.08%)
Aug 11, 2016 63.34 63.48 63.29 63.40 9,158,706 +0.15(+0.24%)
Aug 10, 2016 63.37 63.40 63.22 63.24 9,863,099 -0.12(-0.19%)
Aug 09, 2016 63.17 63.40 63.16 63.36 18,735,268 +0.22(+0.35%)
Aug 08, 2016 63.00 63.17 62.93 63.14 14,693,057 +0.26(+0.41%)
Aug 05, 2016 62.95 63.06 62.86 62.88 16,752,595 +0.14(+0.22%)
Aug 04, 2016 62.57 62.82 62.48 62.74 16,095,703 +0.40(+0.64%)
Aug 03, 2016 62.12 62.40 62.08 62.34 18,682,720 +0.28(+0.45%)
Aug 02, 2016 62.13 62.20 61.96 62.06 29,873,058 -0.09(-0.14%)
Aug 01, 2016 62.46 62.47 62.10 62.15 24,942,546 -0.35(-0.56%)
Jul 29, 2016 62.34 62.52 62.19 62.50 20,773,912 +0.06(+0.09%)
Jul 28, 2016 62.58 62.58 62.38 62.44 24,553,168 -0.26(-0.42%)
Jul 27, 2016 62.63 62.73 62.45 62.71 16,029,954 +0.19(+0.30%)
Jul 26, 2016 62.72 62.75 62.48 62.52 19,530,640 -0.24(-0.38%)
Jul 25, 2016 63.00 63.00 62.70 62.76 20,180,810 -0.30(-0.48%)
Jul 22, 2016 62.80 63.13 62.74 63.06 14,380,143 +0.28(+0.44%)
Jul 21, 2016 62.77 62.99 62.74 62.78 15,393,459 -0.09(-0.14%)
Jul 20, 2016 62.79 62.93 62.68 62.87 9,903,431 +0.16(+0.26%)
Jul 19, 2016 62.74 62.84 62.60 62.71 10,043,244 -0.17(-0.27%)
Jul 18, 2016 62.70 62.89 62.66 62.88 10,176,552 +0.21(+0.34%)
Jul 15, 2016 62.83 62.89 62.64 62.66 12,522,178 -0.12(-0.20%)
Jul 14, 2016 62.86 62.87 62.64 62.79 10,609,931 +0.12(+0.20%)
Jul 13, 2016 62.84 62.86 62.58 62.66 17,819,248 -0.18(-0.29%)
Jul 12, 2016 62.98 63.17 62.83 62.85 21,965,230 +0.18(+0.28%)
Jul 11, 2016 62.67 62.88 62.65 62.67 25,025,108 +0.04(+0.06%)
Jul 08, 2016 62.07 62.67 61.82 62.64 29,236,862 +0.82(+1.33%)
Jul 07, 2016 61.75 61.91 61.65 61.82 17,843,680 +0.08(+0.13%)
Jul 06, 2016 61.38 61.74 61.29 61.73 13,127,836 +0.27(+0.44%)
Jul 05, 2016 61.69 61.69 61.36 61.46 16,505,083 -0.35(-0.57%)
Jul 01, 2016 61.69 61.82 61.82 61.82 22,332,466 +0.12(+0.20%)
Jun 30, 2016 61.23 61.77 61.15 61.69 36,113,944 +0.42(+0.68%)
Jun 29, 2016 60.88 61.40 60.85 61.28 32,406,744 +0.76(+1.26%)
Jun 28, 2016 60.33 60.54 60.23 60.51 19,097,614 +0.75(+1.26%)
Jun 27, 2016 60.46 60.50 59.73 59.76 38,278,812 -0.87(-1.44%)
Jun 24, 2016 60.45 61.23 60.38 60.64 43,132,424 -1.01(-1.64%)
Jun 23, 2016 61.47 61.65 61.42 61.65 13,619,519 +0.45(+0.74%)
Jun 22, 2016 61.18 61.27 61.10 61.20 14,768,732 +0.06(+0.10%)
Jun 21, 2016 61.02 61.17 60.91 61.14 16,669,615 +0.23(+0.38%)
Jun 20, 2016 60.99 61.16 60.84 60.91 18,353,746 +0.36(+0.59%)
Jun 17, 2016 60.52 60.70 60.50 60.55 22,122,884 +0.04(+0.07%)
Jun 16, 2016 60.35 60.56 60.05 60.51 26,353,782 +0.03(+0.05%)
Jun 15, 2016 60.64 60.73 60.43 60.48 19,499,306 +0.03(+0.05%)
Jun 14, 2016 60.55 60.63 60.29 60.45 28,252,920 -0.20(-0.34%)
Jun 13, 2016 60.82 61.04 60.65 60.65 23,693,682 -0.41(-0.67%)
Jun 10, 2016 61.11 61.20 60.94 61.06 20,950,510 -0.30(-0.49%)
Jun 09, 2016 61.60 61.51 61.29 61.36 15,360,655 -0.24(-0.39%)
Jun 08, 2016 61.44 61.62 61.44 61.60 20,116,998 +0.23(+0.38%)
Jun 07, 2016 61.17 61.43 61.13 61.37 25,293,986 +0.27(+0.44%)
Jun 06, 2016 61.02 61.13 60.91 61.10 22,139,864 +0.27(+0.44%)
Jun 03, 2016 60.78 60.86 60.62 60.83 17,975,570 +0.11(+0.18%)
Jun 02, 2016 60.60 60.75 60.54 60.72 16,638,184 +0.01(+0.02%)
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.