Skip to main content

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

80.16 +0.24 (+0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 38.93 38.93 38.61 38.76 125,317 +0.00(+0.00%)
Sep 27, 2007 38.94 38.96 37.70 38.76 132,026 -0.12(-0.31%)
Sep 26, 2007 39.02 39.02 38.81 38.88 67,891 -0.14(-0.36%)
Sep 25, 2007 38.38 39.02 38.38 39.02 449,480 +0.09(+0.24%)
Sep 24, 2007 38.26 38.92 38.25 38.92 122,097 +0.26(+0.67%)
Sep 21, 2007 39.12 39.28 38.05 38.66 282,032 +0.10(+0.25%)
Sep 20, 2007 39.52 39.52 38.38 38.57 1,101,293 -0.97(-2.45%)
Sep 19, 2007 38.85 39.54 38.83 39.53 230,509 +0.74(+1.91%)
Sep 18, 2007 38.66 38.89 38.38 38.79 84,260 +0.28(+0.72%)
Sep 17, 2007 38.38 38.57 38.14 38.52 53,937 +0.18(+0.46%)
Sep 14, 2007 37.99 38.36 37.72 38.34 90,969 +0.36(+0.94%)
Sep 13, 2007 38.10 38.10 37.72 37.98 29,249 -0.13(-0.35%)
Sep 12, 2007 38.01 38.20 37.78 38.12 85,870 +0.17(+0.45%)
Sep 11, 2007 37.82 38.01 37.64 37.95 64,671 +0.31(+0.82%)
Sep 10, 2007 37.82 37.82 37.49 37.64 26,834 +0.16(+0.43%)
Sep 07, 2007 37.97 37.97 37.43 37.48 136,051 -0.43(-1.14%)
Sep 06, 2007 37.82 37.91 37.82 37.91 44,008 -0.02(-0.06%)
Sep 05, 2007 37.88 37.97 37.72 37.93 38,641 +0.01(+0.04%)
Sep 04, 2007 38.00 38.00 37.64 37.92 36,226 +0.03(+0.08%)
Aug 31, 2007 37.82 37.89 37.64 37.89 30,323 +0.34(+0.90%)
Aug 30, 2007 37.54 37.65 37.35 37.55 115,120 +0.08(+0.21%)
Aug 29, 2007 37.27 37.60 37.14 37.47 49,107 +0.15(+0.40%)
Aug 28, 2007 37.45 37.60 37.27 37.32 149,737 -0.13(-0.35%)
Aug 27, 2007 37.27 37.45 37.23 37.45 31,664 +0.24(+0.65%)
Aug 24, 2007 37.15 37.21 36.95 37.21 31,128 +0.09(+0.25%)
Aug 23, 2007 36.96 37.19 36.89 37.12 159,397 +0.22(+0.61%)
Aug 22, 2007 36.74 36.97 36.56 36.89 141,418 +0.28(+0.77%)
Aug 21, 2007 36.99 37.21 36.54 36.61 90,432 -0.19(-0.52%)
Aug 20, 2007 37.27 37.27 36.80 36.80 132,294 -0.35(-0.95%)
Aug 17, 2007 36.89 37.27 36.74 37.15 80,503 +0.37(+1.01%)
Aug 16, 2007 37.27 37.27 36.51 36.78 41,057 -0.05(-0.13%)
Aug 15, 2007 36.65 36.91 36.62 36.83 24,419 +0.21(+0.56%)
Aug 14, 2007 37.01 37.01 36.58 36.62 33,274 -0.29(-0.78%)
Aug 13, 2007 36.90 36.91 36.67 36.91 57,157 +0.27(+0.73%)
Aug 10, 2007 36.59 36.66 36.43 36.64 50,449 -0.07(-0.20%)
Aug 09, 2007 36.75 36.86 36.52 36.72 34,348 -0.04(-0.10%)
Aug 08, 2007 36.89 37.45 36.52 36.75 81,308 +0.43(+1.18%)
Aug 07, 2007 36.99 36.99 36.07 36.33 188,379 +0.26(+0.71%)
Aug 06, 2007 36.80 36.80 35.79 36.07 81,577 +0.07(+0.20%)
Aug 03, 2007 36.07 36.15 36.00 36.00 47,765 -0.15(-0.41%)
Aug 02, 2007 36.14 36.27 36.14 36.15 77,283 +0.20(+0.57%)
Aug 01, 2007 36.09 36.09 35.50 35.94 89,896 -0.31(-0.85%)
Jul 31, 2007 36.15 36.59 36.15 36.25 91,237 +0.12(+0.34%)
Jul 30, 2007 36.14 36.15 35.91 36.13 66,013 +0.35(+0.97%)
Jul 27, 2007 36.15 36.15 35.58 35.78 119,414 -0.61(-1.67%)
Jul 26, 2007 36.71 37.08 35.92 36.39 114,583 -0.52(-1.41%)
Jul 25, 2007 37.23 37.23 36.77 36.91 76,210 -0.35(-0.95%)
Jul 24, 2007 37.45 37.46 37.21 37.27 120,487 -0.21(-0.57%)
Jul 23, 2007 37.53 37.53 37.45 37.48 24,151 -0.08(-0.22%)
Jul 20, 2007 37.63 37.76 37.49 37.56 49,912 -0.10(-0.25%)
Jul 19, 2007 37.65 37.66 37.65 37.66 17,174 +0.04(+0.11%)
Jul 18, 2007 37.89 37.89 37.56 37.62 41,862 -0.28(-0.75%)
Jul 17, 2007 37.90 37.90 37.72 37.90 28,444 +0.04(+0.12%)
Jul 16, 2007 37.78 37.94 37.73 37.86 45,887 +0.01(+0.04%)
Jul 13, 2007 37.75 37.85 37.64 37.84 13,954 +0.16(+0.42%)
Jul 12, 2007 37.64 37.69 37.53 37.69 22,272 +0.11(+0.30%)
Jul 11, 2007 37.87 37.87 37.47 37.57 46,155 -0.28(-0.75%)
Jul 10, 2007 37.82 37.92 37.64 37.86 52,864 -0.10(-0.27%)
Jul 09, 2007 37.80 38.00 37.78 37.96 22,541 +0.12(+0.31%)
Jul 06, 2007 37.80 37.93 37.68 37.84 22,004 +0.04(+0.11%)
Jul 05, 2007 37.95 37.96 37.63 37.80 39,178 -0.14(-0.36%)
Jul 03, 2007 37.97 37.97 37.86 37.94 31,396 -0.07(-0.19%)
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.