Skip to main content

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

80.04 +0.19 (+0.24%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 49.23 49.24 49.03 49.04 6,903,923 -0.23(-0.47%)
Sep 27, 2012 48.98 49.27 48.88 49.27 7,307,426 +0.53(+1.09%)
Sep 26, 2012 48.98 48.99 48.60 48.74 12,335,779 -0.24(-0.50%)
Sep 25, 2012 49.44 49.47 48.95 48.99 10,778,604 -0.44(-0.89%)
Sep 24, 2012 49.42 49.48 49.38 49.43 3,514,181 -0.06(-0.13%)
Sep 21, 2012 49.66 49.66 49.43 49.49 5,875,629 -0.07(-0.14%)
Sep 20, 2012 49.75 49.75 49.56 49.56 3,994,226 -0.23(-0.47%)
Sep 19, 2012 49.91 49.91 49.79 49.79 6,223,294 -0.06(-0.13%)
Sep 18, 2012 49.85 49.90 49.74 49.86 7,715,566 +0.02(+0.04%)
Sep 17, 2012 49.83 49.93 49.78 49.84 5,788,507 -0.04(-0.09%)
Sep 14, 2012 49.89 49.96 49.79 49.88 6,525,720 -0.01(-0.01%)
Sep 13, 2012 49.59 49.90 49.55 49.88 11,192,549 +0.32(+0.64%)
Sep 12, 2012 49.48 49.58 49.45 49.57 3,684,104 +0.15(+0.30%)
Sep 11, 2012 49.11 49.42 49.11 49.42 8,281,892 +0.33(+0.68%)
Sep 10, 2012 49.14 49.26 49.05 49.08 4,024,975 -0.08(-0.16%)
Sep 07, 2012 49.15 49.20 49.08 49.16 6,405,489 +0.09(+0.17%)
Sep 06, 2012 48.81 49.08 48.81 49.08 6,222,214 +0.29(+0.59%)
Sep 05, 2012 48.83 48.84 48.75 48.79 2,900,287 +0.01(+0.01%)
Sep 04, 2012 48.81 48.81 48.65 48.78 7,380,754 -0.00(-0.00%)
Aug 31, 2012 48.66 48.82 48.66 48.79 3,409,873 +0.13(+0.26%)
Aug 30, 2012 48.65 48.71 48.61 48.66 3,827,460 -0.02(-0.04%)
Aug 29, 2012 48.68 48.70 48.61 48.68 3,061,360 +0.03(+0.05%)
Aug 27, 2012 48.67 48.73 48.57 48.65 3,564,751 -0.04(-0.08%)
Aug 24, 2012 48.49 48.70 48.45 48.69 3,940,386 +0.22(+0.45%)
Aug 23, 2012 48.49 48.53 48.41 48.47 2,160,673 -0.01(-0.02%)
Aug 22, 2012 48.48 48.54 48.44 48.48 3,575,074 -0.05(-0.10%)
Aug 21, 2012 48.47 48.54 48.45 48.53 4,790,353 +0.11(+0.22%)
Aug 20, 2012 48.38 48.45 48.30 48.43 4,415,584 +0.06(+0.12%)
Aug 17, 2012 48.33 48.43 48.29 48.37 4,205,177 +0.00(+0.00%)
Aug 16, 2012 48.26 48.39 48.13 48.37 5,515,339 +0.18(+0.37%)
Aug 15, 2012 48.47 48.47 48.19 48.19 4,883,525 -0.23(-0.48%)
Aug 14, 2012 48.35 48.50 48.33 48.42 4,506,133 +0.07(+0.15%)
Aug 13, 2012 48.30 48.35 48.22 48.35 3,799,705 +0.03(+0.05%)
Aug 10, 2012 48.31 48.39 48.25 48.32 2,902,238 -0.04(-0.09%)
Aug 09, 2012 48.41 48.43 48.28 48.36 5,631,303 +0.01(+0.01%)
Aug 08, 2012 48.39 48.46 48.34 48.36 5,984,376 +0.03(+0.07%)
Aug 07, 2012 48.52 48.56 48.27 48.33 6,965,673 -0.10(-0.20%)
Aug 06, 2012 48.43 48.61 48.42 48.42 5,420,848 -0.03(-0.07%)
Aug 03, 2012 48.40 48.56 48.38 48.45 8,709,483 +0.20(+0.42%)
Aug 02, 2012 48.33 48.39 48.16 48.25 8,547,783 -0.20(-0.40%)
Aug 01, 2012 48.30 48.45 48.16 48.45 6,809,584 +0.26(+0.54%)
Jul 31, 2012 48.32 48.34 48.10 48.19 6,719,081 -0.12(-0.24%)
Jul 30, 2012 48.29 48.32 48.16 48.30 7,402,131 +0.00(+0.00%)
Jul 27, 2012 48.01 48.31 48.01 48.30 10,574,628 +0.28(+0.59%)
Jul 26, 2012 47.76 48.04 47.73 48.02 8,241,780 +0.49(+1.03%)
Jul 25, 2012 47.76 47.78 47.52 47.53 5,501,598 -0.10(-0.21%)
Jul 24, 2012 47.88 47.90 47.59 47.63 6,561,042 -0.29(-0.61%)
Jul 23, 2012 47.73 47.97 47.60 47.92 8,681,016 -0.08(-0.16%)
Jul 20, 2012 48.09 48.14 47.94 48.00 5,201,771 -0.23(-0.47%)
Jul 19, 2012 48.09 48.29 48.07 48.23 8,978,736 +0.12(+0.25%)
Jul 18, 2012 47.89 48.11 47.87 48.11 7,533,237 +0.20(+0.42%)
Jul 17, 2012 47.82 47.92 47.66 47.91 7,681,438 +0.23(+0.47%)
Jul 16, 2012 47.66 47.83 47.64 47.68 4,146,417 -0.18(-0.38%)
Jul 13, 2012 47.77 47.89 47.69 47.87 4,408,067 +0.15(+0.31%)
Jul 12, 2012 47.78 47.80 47.53 47.72 3,785,225 -0.11(-0.22%)
Jul 11, 2012 47.74 47.86 47.63 47.82 6,068,108 +0.15(+0.32%)
Jul 10, 2012 47.92 48.00 47.61 47.67 3,487,488 -0.21(-0.44%)
Jul 09, 2012 47.81 47.94 47.76 47.88 3,647,288 +0.02(+0.03%)
Jul 06, 2012 47.68 47.89 47.66 47.87 4,971,348 -0.06(-0.13%)
Jul 05, 2012 47.82 48.03 47.67 47.93 4,227,150 +0.01(+0.01%)
Jul 03, 2012 47.79 47.95 47.73 47.92 3,782,146 +0.17(+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.