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 (%)
Dec 31, 2008 33.32 33.59 33.11 33.53 1,603,510 +0.22(+0.65%)
Dec 30, 2008 33.59 33.59 33.00 33.31 1,201,591 +0.10(+0.31%)
Dec 29, 2008 33.19 33.43 32.86 33.21 2,312,339 -0.01(-0.03%)
Dec 26, 2008 32.64 33.23 32.21 33.22 2,927,028 +0.62(+1.91%)
Dec 24, 2008 32.94 33.30 32.41 32.60 1,785,535 -0.52(-1.57%)
Dec 23, 2008 32.81 33.21 32.56 33.12 2,766,558 +0.48(+1.46%)
Dec 22, 2008 31.47 32.80 31.23 32.64 4,000,404 +1.26(+4.01%)
Dec 19, 2008 31.31 31.43 30.94 31.39 2,662,838 -0.21(-0.67%)
Dec 18, 2008 30.31 31.96 30.03 31.60 4,839,486 +1.73(+5.81%)
Dec 17, 2008 29.28 30.04 28.94 29.86 3,809,967 +0.74(+2.55%)
Dec 16, 2008 28.60 29.13 28.50 29.12 1,187,179 +0.53(+1.87%)
Dec 15, 2008 28.42 28.95 28.42 28.59 1,385,737 -0.15(-0.53%)
Dec 12, 2008 28.39 28.80 28.25 28.74 725,257 +0.39(+1.39%)
Dec 11, 2008 28.46 28.67 28.35 28.35 2,073,084 -0.22(-0.77%)
Dec 10, 2008 28.70 28.73 28.23 28.57 859,319 -0.02(-0.08%)
Dec 09, 2008 28.76 28.82 28.45 28.59 1,432,097 -0.22(-0.75%)
Dec 08, 2008 28.47 28.84 28.14 28.80 1,595,140 +0.33(+1.16%)
Dec 05, 2008 28.28 28.47 28.01 28.47 1,100,632 +0.01(+0.05%)
Dec 04, 2008 28.63 28.67 28.31 28.46 485,478 -0.17(-0.59%)
Dec 03, 2008 28.58 28.64 28.41 28.63 561,600 +0.00(+0.02%)
Dec 02, 2008 28.79 28.79 28.34 28.62 1,137,290 +0.30(+1.07%)
Dec 01, 2008 28.72 28.96 28.09 28.32 928,594 -0.90(-3.09%)
Nov 28, 2008 28.84 29.35 28.84 29.22 953,519 -0.11(-0.38%)
Nov 26, 2008 29.14 29.35 28.72 29.33 581,073 +0.67(+2.32%)
Nov 25, 2008 29.04 29.04 28.13 28.67 710,485 +0.30(+1.04%)
Nov 24, 2008 28.74 28.98 28.24 28.37 527,191 +0.13(+0.45%)
Nov 21, 2008 28.64 28.79 27.88 28.24 540,623 +0.28(+0.99%)
Nov 20, 2008 28.68 28.82 27.57 27.97 1,374,636 -0.96(-3.32%)
Nov 19, 2008 29.57 29.89 28.70 28.93 394,608 -1.02(-3.42%)
Nov 18, 2008 30.44 30.63 29.82 29.95 395,852 -0.64(-2.11%)
Nov 17, 2008 31.08 31.29 30.49 30.60 356,266 -0.48(-1.55%)
Nov 14, 2008 31.49 31.49 30.88 31.08 260,993 -0.38(-1.21%)
Nov 13, 2008 31.37 31.70 31.17 31.46 480,369 -0.17(-0.54%)
Nov 12, 2008 32.06 32.06 31.56 31.63 293,200 -0.45(-1.42%)
Nov 11, 2008 32.02 32.46 31.78 32.08 242,782 -0.06(-0.18%)
Nov 10, 2008 32.22 32.39 31.76 32.14 336,783 +0.00(+0.01%)
Nov 07, 2008 32.04 32.17 31.76 32.13 500,855 +0.33(+1.04%)
Nov 06, 2008 31.32 31.98 31.32 31.80 448,995 -0.00(-0.00%)
Nov 05, 2008 32.10 32.30 31.76 31.80 888,880 -0.26(-0.83%)
Nov 04, 2008 32.10 32.10 31.65 32.07 976,575 +0.36(+1.13%)
Nov 03, 2008 31.87 31.87 31.63 31.71 382,699 -0.05(-0.15%)
Oct 31, 2008 31.58 31.87 31.58 31.76 286,737 +0.01(+0.04%)
Oct 30, 2008 31.30 31.75 31.10 31.75 385,025 +0.85(+2.74%)
Oct 29, 2008 29.74 31.32 29.74 30.90 722,457 +1.35(+4.55%)
Oct 28, 2008 29.86 30.30 29.55 29.55 359,367 +0.33(+1.13%)
Oct 27, 2008 30.90 31.05 29.22 29.22 2,977,729 -1.57(-5.09%)
Oct 24, 2008 31.05 31.23 30.46 30.79 352,748 -0.79(-2.50%)
Oct 23, 2008 31.05 31.71 30.92 31.58 357,377 +0.52(+1.69%)
Oct 22, 2008 31.62 31.62 31.00 31.05 256,681 -0.26(-0.83%)
Oct 21, 2008 31.42 32.15 31.08 31.31 902,811 -0.18(-0.57%)
Oct 20, 2008 31.56 31.67 30.88 31.50 3,310,083 +0.62(+2.00%)
Oct 17, 2008 31.10 31.25 30.66 30.88 273,604 -0.37(-1.20%)
Oct 16, 2008 32.78 32.79 30.88 31.25 379,421 -1.23(-3.79%)
Oct 15, 2008 33.52 33.52 31.71 32.48 849,729 -1.48(-4.36%)
Oct 14, 2008 34.52 34.99 33.30 33.97 843,844 +0.22(+0.65%)
Oct 13, 2008 31.12 33.74 31.08 33.74 521,240 +3.69(+12.28%)
Oct 10, 2008 31.48 31.48 28.21 30.06 621,678 -2.15(-6.68%)
Oct 09, 2008 33.17 34.52 32.21 32.21 257,819 -0.77(-2.33%)
Oct 08, 2008 33.80 34.49 32.74 32.97 356,590 -1.44(-4.18%)
Oct 07, 2008 35.07 36.47 34.36 34.41 545,681 -0.59(-1.69%)
Oct 06, 2008 35.51 36.06 34.21 35.00 304,161 -1.32(-3.63%)
Oct 03, 2008 36.71 36.95 36.06 36.32 116,383 -0.13(-0.37%)
Oct 02, 2008 37.44 37.44 35.73 36.45 523,428 -0.97(-2.60%)
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.