Skip to main content

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

77.84 -0.06 (-0.08%)
Streaming Delayed Price Updated: 10:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 37.76 37.98 37.76 37.89 1,528,162 +0.12(+0.33%)
Nov 27, 2009 37.65 37.87 37.52 37.77 1,292,024 -0.26(-0.70%)
Nov 25, 2009 38.04 38.22 38.03 38.03 1,244,180 +0.02(+0.05%)
Nov 24, 2009 38.05 38.07 37.96 38.01 1,194,230 +0.02(+0.06%)
Nov 23, 2009 38.06 38.10 37.98 37.99 971,590 -0.04(-0.10%)
Nov 20, 2009 38.00 38.08 37.93 38.03 1,233,679 -0.01(-0.02%)
Nov 19, 2009 38.02 38.07 37.88 38.04 1,540,889 +0.08(+0.21%)
Nov 18, 2009 38.09 38.13 37.96 37.96 1,428,676 -0.10(-0.26%)
Nov 17, 2009 38.15 38.15 38.00 38.06 993,823 -0.01(-0.02%)
Nov 16, 2009 38.08 38.22 37.96 38.07 1,620,565 +0.18(+0.47%)
Nov 13, 2009 37.93 37.98 37.82 37.89 1,113,153 -0.07(-0.20%)
Nov 12, 2009 37.97 37.98 37.82 37.97 1,405,146 +0.04(+0.12%)
Nov 11, 2009 37.92 38.02 37.88 37.92 1,154,989 +0.02(+0.06%)
Nov 10, 2009 37.88 37.93 37.78 37.90 1,513,784 -0.01(-0.03%)
Nov 09, 2009 37.84 37.93 37.80 37.91 1,295,264 +0.15(+0.40%)
Nov 06, 2009 37.70 37.78 37.66 37.76 1,241,512 +0.04(+0.09%)
Nov 05, 2009 37.77 37.78 37.60 37.73 1,148,897 +0.03(+0.08%)
Nov 04, 2009 37.89 37.93 37.62 37.70 1,559,230 +0.06(+0.15%)
Nov 03, 2009 37.31 37.75 37.31 37.64 2,573,999 +0.08(+0.22%)
Nov 02, 2009 37.46 37.74 37.34 37.56 3,257,729 -0.02(-0.05%)
Oct 30, 2009 37.93 38.03 37.44 37.57 3,324,219 -0.36(-0.94%)
Oct 29, 2009 37.57 38.13 37.52 37.93 3,061,514 +0.52(+1.40%)
Oct 28, 2009 38.10 38.15 37.40 37.41 2,869,965 -0.63(-1.65%)
Oct 27, 2009 38.33 38.33 37.96 38.03 3,463,821 -0.30(-0.78%)
Oct 26, 2009 38.23 38.39 38.21 38.33 1,767,830 +0.02(+0.06%)
Oct 23, 2009 38.34 38.34 38.22 38.31 952,456 -0.07(-0.17%)
Oct 22, 2009 38.23 38.38 38.14 38.38 1,464,795 +0.29(+0.76%)
Oct 21, 2009 38.08 38.34 38.00 38.08 1,970,238 +0.07(+0.17%)
Oct 20, 2009 38.06 38.07 37.95 38.02 950,436 +0.07(+0.19%)
Oct 19, 2009 38.01 38.05 37.91 37.95 1,212,047 +0.01(+0.02%)
Oct 16, 2009 37.97 37.97 37.76 37.94 1,004,494 -0.00(-0.01%)
Oct 15, 2009 37.97 37.98 37.82 37.94 866,196 -0.01(-0.02%)
Oct 14, 2009 37.93 37.99 37.84 37.95 1,700,031 +0.15(+0.40%)
Oct 13, 2009 37.88 37.88 37.58 37.80 669,825 -0.01(-0.02%)
Oct 12, 2009 37.85 37.88 37.74 37.81 802,895 -0.01(-0.02%)
Oct 09, 2009 37.54 37.82 37.47 37.82 1,541,674 +0.15(+0.39%)
Oct 08, 2009 37.44 37.68 37.44 37.67 1,869,587 +0.24(+0.64%)
Oct 07, 2009 37.11 37.53 37.11 37.44 1,444,952 +0.27(+0.74%)
Oct 06, 2009 37.40 37.57 37.14 37.16 1,843,797 -0.13(-0.34%)
Oct 05, 2009 36.91 37.29 36.85 37.29 1,260,852 +0.49(+1.34%)
Oct 02, 2009 36.63 36.88 36.17 36.80 3,840,510 +0.01(+0.04%)
Oct 01, 2009 37.65 37.67 36.78 36.78 6,834,693 -1.31(-3.43%)
Sep 30, 2009 38.09 38.24 37.91 38.09 1,559,717 -0.01(-0.02%)
Sep 29, 2009 38.13 38.15 38.02 38.10 1,571,050 +0.01(+0.01%)
Sep 28, 2009 38.00 38.17 37.65 38.09 1,031,942 +0.25(+0.66%)
Sep 25, 2009 37.98 38.08 37.69 37.84 1,031,012 -0.12(-0.33%)
Sep 24, 2009 38.07 38.15 37.81 37.97 1,754,529 +0.07(+0.19%)
Sep 23, 2009 37.89 38.09 37.85 37.89 1,053,937 +0.11(+0.30%)
Sep 22, 2009 37.94 37.99 37.71 37.78 937,142 -0.04(-0.12%)
Sep 21, 2009 37.71 37.82 37.46 37.82 1,157,528 +0.02(+0.06%)
Sep 18, 2009 37.81 37.96 37.43 37.80 1,282,362 -0.11(-0.28%)
Sep 17, 2009 37.84 37.91 37.56 37.91 1,662,445 +0.32(+0.84%)
Sep 16, 2009 37.63 37.86 37.52 37.59 2,593,167 +0.23(+0.62%)
Sep 15, 2009 37.22 37.37 37.11 37.36 2,923,384 +0.26(+0.71%)
Sep 14, 2009 37.08 37.12 36.84 37.10 1,313,094 +0.04(+0.12%)
Sep 11, 2009 36.85 37.11 36.73 37.05 1,376,547 +0.35(+0.95%)
Sep 10, 2009 36.33 36.72 36.18 36.70 1,576,818 +0.56(+1.55%)
Sep 09, 2009 36.39 36.52 36.06 36.14 3,296,239 -0.34(-0.94%)
Sep 08, 2009 36.14 36.49 36.10 36.49 2,208,441 +0.51(+1.42%)
Sep 04, 2009 35.81 36.13 35.72 35.98 1,511,964 +0.27(+0.77%)
Sep 03, 2009 35.59 35.76 35.49 35.70 1,101,611 +0.23(+0.65%)
Sep 02, 2009 35.66 35.68 35.33 35.47 1,584,156 -0.19(-0.53%)
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.