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 (%)
Aug 31, 2007 44.76 44.85 44.56 44.85 25,617 +0.40(+0.90%)
Aug 30, 2007 44.44 44.57 44.21 44.45 97,254 +0.09(+0.21%)
Aug 29, 2007 44.11 44.51 43.97 44.35 41,486 +0.18(+0.40%)
Aug 28, 2007 44.33 44.51 44.11 44.18 126,498 -0.15(-0.35%)
Aug 27, 2007 44.11 44.33 44.07 44.33 26,750 +0.29(+0.65%)
Aug 24, 2007 43.98 44.04 43.74 44.04 26,297 +0.11(+0.25%)
Aug 23, 2007 43.74 44.02 43.67 43.93 134,660 +0.26(+0.61%)
Aug 22, 2007 43.49 43.76 43.27 43.67 119,471 +0.34(+0.77%)
Aug 21, 2007 43.78 44.04 43.26 43.33 76,398 -0.23(-0.52%)
Aug 20, 2007 44.11 44.11 43.56 43.56 111,763 -0.42(-0.95%)
Aug 17, 2007 43.67 44.11 43.49 43.98 68,010 +0.44(+1.01%)
Aug 16, 2007 44.11 44.11 43.22 43.54 34,685 -0.06(-0.13%)
Aug 15, 2007 43.38 43.69 43.35 43.59 20,629 +0.24(+0.56%)
Aug 14, 2007 43.81 43.81 43.30 43.35 28,110 -0.34(-0.78%)
Aug 13, 2007 43.68 43.69 43.41 43.69 48,287 +0.32(+0.73%)
Aug 10, 2007 43.32 43.39 43.12 43.37 42,619 -0.09(-0.20%)
Aug 09, 2007 43.50 43.63 43.23 43.46 29,017 -0.04(-0.10%)
Aug 08, 2007 43.67 44.33 43.23 43.51 68,690 +0.51(+1.18%)
Aug 07, 2007 43.78 43.78 42.70 43.00 159,143 +0.30(+0.71%)
Aug 06, 2007 43.56 43.56 42.37 42.70 68,916 +0.08(+0.20%)
Aug 03, 2007 42.70 42.79 42.61 42.61 40,352 -0.18(-0.41%)
Aug 02, 2007 42.78 42.94 42.78 42.79 65,289 +0.24(+0.57%)
Aug 01, 2007 42.72 42.72 42.02 42.55 75,944 -0.37(-0.85%)
Jul 31, 2007 42.79 43.32 42.79 42.91 77,078 +0.15(+0.34%)
Jul 30, 2007 42.78 42.80 42.50 42.77 55,768 +0.41(+0.97%)
Jul 27, 2007 42.79 42.79 42.12 42.36 100,881 -0.72(-1.67%)
Jul 26, 2007 43.45 43.89 42.52 43.07 96,801 -0.62(-1.41%)
Jul 25, 2007 44.07 44.07 43.53 43.69 64,382 -0.42(-0.95%)
Jul 24, 2007 44.33 44.34 44.05 44.11 101,788 -0.25(-0.57%)
Jul 23, 2007 44.42 44.42 44.33 44.37 20,403 -0.10(-0.22%)
Jul 20, 2007 44.54 44.69 44.37 44.46 42,166 -0.11(-0.25%)
Jul 19, 2007 44.57 44.58 44.57 44.58 14,508 +0.05(+0.11%)
Jul 18, 2007 44.85 44.85 44.46 44.53 35,365 -0.34(-0.75%)
Jul 17, 2007 44.86 44.87 44.65 44.87 24,030 +0.05(+0.12%)
Jul 16, 2007 44.72 44.91 44.67 44.81 38,765 +0.02(+0.04%)
Jul 13, 2007 44.68 44.80 44.55 44.79 11,788 +0.19(+0.42%)
Jul 12, 2007 44.55 44.61 44.42 44.61 18,816 +0.13(+0.30%)
Jul 11, 2007 44.83 44.83 44.36 44.48 38,992 -0.34(-0.75%)
Jul 10, 2007 44.76 44.88 44.55 44.81 44,659 -0.12(-0.27%)
Jul 09, 2007 44.74 44.98 44.72 44.93 19,042 +0.14(+0.31%)
Jul 06, 2007 44.74 44.90 44.60 44.79 18,589 +0.05(+0.11%)
Jul 05, 2007 44.93 44.93 44.54 44.75 33,098 -0.16(-0.36%)
Jul 03, 2007 44.95 44.95 44.82 44.91 26,523 -0.08(-0.19%)
Jul 02, 2007 44.86 45.11 44.73 44.99 44,433 +0.08(+0.19%)
Jun 29, 2007 45.04 45.21 44.91 44.91 33,098 -0.13(-0.28%)
Jun 28, 2007 45.24 45.28 44.96 45.04 21,536 -0.24(-0.53%)
Jun 27, 2007 45.34 45.35 45.20 45.28 15,415 -0.16(-0.35%)
Jun 26, 2007 45.41 45.52 45.30 45.43 98,841 +0.13(+0.29%)
Jun 25, 2007 45.57 45.58 45.28 45.30 65,743 -0.26(-0.58%)
Jun 22, 2007 45.53 45.59 45.36 45.57 63,022 +0.09(+0.19%)
Jun 21, 2007 45.43 45.62 45.43 45.48 31,511 +0.08(+0.18%)
Jun 20, 2007 45.80 45.80 45.39 45.39 38,312 -0.41(-0.89%)
Jun 19, 2007 45.80 45.80 45.59 45.80 44,433 +0.06(+0.13%)
Jun 18, 2007 45.84 45.84 45.61 45.74 33,098 +0.03(+0.06%)
Jun 15, 2007 45.66 45.73 45.66 45.72 30,604 -0.01(-0.02%)
Jun 14, 2007 45.58 45.73 45.51 45.73 41,259 +0.04(+0.08%)
Jun 13, 2007 45.71 45.79 45.38 45.69 55,768 +0.08(+0.17%)
Jun 12, 2007 45.77 45.78 45.47 45.61 152,569 -0.23(-0.51%)
Jun 11, 2007 45.83 45.91 45.70 45.84 6,574 -0.10(-0.21%)
Jun 08, 2007 45.97 45.99 45.84 45.94 40,352 -0.12(-0.27%)
Jun 07, 2007 46.20 46.20 45.96 46.07 27,430 -0.22(-0.47%)
Jun 06, 2007 46.32 46.34 46.26 46.28 169,118 -0.06(-0.12%)
Jun 05, 2007 46.41 46.41 46.34 46.34 10,201 -0.07(-0.14%)
Jun 04, 2007 46.40 46.41 46.33 46.40 49,420 +0.04(+0.09%)
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.