Skip to main content

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

79.92 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 43.25 43.44 43.14 43.40 5,874,204 +0.73(+1.70%)
Nov 29, 2011 42.56 42.68 42.41 42.68 4,011,019 +0.28(+0.65%)
Nov 28, 2011 42.36 42.56 42.11 42.40 4,898,449 +0.93(+2.24%)
Nov 25, 2011 41.59 41.94 41.36 41.47 2,945,337 +0.00(+0.00%)
Nov 23, 2011 42.10 42.20 41.41 41.47 8,944,776 -0.76(-1.80%)
Nov 22, 2011 42.55 42.67 42.19 42.23 8,227,323 -0.33(-0.77%)
Nov 21, 2011 43.00 43.06 42.51 42.56 6,422,665 -0.49(-1.13%)
Nov 18, 2011 43.24 43.26 43.00 43.05 4,443,103 -0.03(-0.07%)
Nov 17, 2011 43.36 43.49 42.87 43.08 4,253,206 -0.21(-0.49%)
Nov 16, 2011 43.59 43.66 43.28 43.29 3,568,480 -0.42(-0.97%)
Nov 15, 2011 43.76 43.80 43.55 43.71 2,893,050 -0.12(-0.26%)
Nov 14, 2011 44.04 44.04 43.60 43.83 3,198,532 -0.30(-0.67%)
Nov 11, 2011 43.80 44.16 43.77 44.12 2,534,366 +0.58(+1.32%)
Nov 10, 2011 43.89 43.96 43.54 43.55 4,963,570 +0.05(+0.10%)
Nov 09, 2011 43.96 44.09 43.50 43.50 4,292,791 -0.94(-2.12%)
Nov 08, 2011 44.48 44.51 44.27 44.44 3,638,900 +0.10(+0.23%)
Nov 07, 2011 44.47 44.49 44.11 44.34 3,503,651 -0.15(-0.34%)
Nov 04, 2011 44.29 44.53 44.14 44.49 7,501,316 -0.05(-0.10%)
Nov 03, 2011 44.45 44.60 44.16 44.54 2,813,003 +0.44(+0.99%)
Nov 02, 2011 43.92 44.19 43.83 44.10 3,616,461 +0.42(+0.95%)
Nov 01, 2011 43.87 44.16 43.48 43.69 6,250,822 -0.79(-1.78%)
Oct 31, 2011 44.67 44.68 44.44 44.48 5,966,254 -0.42(-0.93%)
Oct 28, 2011 44.92 44.94 44.76 44.90 5,661,354 -0.13(-0.30%)
Oct 27, 2011 45.21 45.55 44.84 45.03 10,304,640 +0.65(+1.47%)
Oct 26, 2011 44.59 44.59 44.07 44.38 5,699,037 +0.19(+0.43%)
Oct 25, 2011 44.55 44.76 44.17 44.19 9,044,988 -0.80(-1.77%)
Oct 24, 2011 43.84 45.08 43.77 44.99 11,300,439 +1.19(+2.71%)
Oct 21, 2011 43.57 43.81 43.47 43.80 4,829,703 +0.52(+1.21%)
Oct 20, 2011 43.05 43.29 42.95 43.28 3,532,121 +0.38(+0.88%)
Oct 19, 2011 43.12 43.46 42.88 42.90 7,173,941 -0.14(-0.32%)
Oct 18, 2011 42.81 43.14 42.56 43.04 5,800,556 +0.23(+0.54%)
Oct 17, 2011 42.86 42.88 42.71 42.81 3,821,566 -0.25(-0.58%)
Oct 14, 2011 43.00 43.08 42.85 43.06 5,540,439 +0.30(+0.70%)
Oct 13, 2011 42.77 42.86 42.40 42.76 6,746,500 -0.18(-0.42%)
Oct 12, 2011 42.23 42.99 42.06 42.94 8,475,937 +0.98(+2.33%)
Oct 11, 2011 42.36 42.36 41.94 41.97 4,573,714 -0.47(-1.10%)
Oct 10, 2011 42.04 42.44 41.79 42.43 4,042,797 +0.89(+2.15%)
Oct 07, 2011 41.74 41.75 41.19 41.54 5,392,889 +0.03(+0.08%)
Oct 06, 2011 41.23 41.51 41.16 41.51 4,650,752 +0.63(+1.55%)
Oct 05, 2011 40.57 40.91 40.22 40.87 5,145,684 +0.49(+1.22%)
Oct 04, 2011 40.16 40.45 38.81 40.38 9,775,494 -0.12(-0.31%)
Oct 03, 2011 40.89 41.08 40.51 40.51 5,139,408 -0.49(-1.21%)
Sep 30, 2011 41.57 41.57 40.95 41.00 5,072,056 -0.83(-1.99%)
Sep 29, 2011 42.07 42.21 41.76 41.83 3,319,432 -0.08(-0.19%)
Sep 28, 2011 42.36 42.37 41.83 41.91 5,448,082 -0.48(-1.12%)
Sep 27, 2011 42.59 42.59 42.32 42.39 7,032,915 +0.05(+0.12%)
Sep 26, 2011 42.27 42.76 42.08 42.34 4,952,320 +0.16(+0.38%)
Sep 23, 2011 41.94 42.38 41.93 42.18 4,548,168 +0.11(+0.27%)
Sep 22, 2011 42.16 42.33 41.97 42.06 4,637,738 -0.58(-1.36%)
Sep 21, 2011 43.01 43.10 42.64 42.64 5,100,729 -0.37(-0.86%)
Sep 20, 2011 43.02 43.10 42.85 43.01 3,048,640 +0.07(+0.16%)
Sep 19, 2011 42.94 43.03 42.76 42.95 2,527,127 -0.06(-0.15%)
Sep 16, 2011 43.14 43.14 42.87 43.01 2,458,854 -0.02(-0.06%)
Sep 15, 2011 42.85 43.04 42.75 43.03 3,098,942 +0.29(+0.67%)
Sep 14, 2011 42.60 42.85 42.40 42.75 3,329,901 +0.28(+0.66%)
Sep 13, 2011 42.24 42.57 42.14 42.47 4,710,877 +0.32(+0.76%)
Sep 12, 2011 42.23 42.30 41.98 42.14 4,262,674 -0.37(-0.86%)
Sep 09, 2011 42.84 42.97 42.39 42.51 3,996,686 -0.39(-0.90%)
Sep 08, 2011 42.85 42.99 42.76 42.90 3,097,171 +0.13(+0.31%)
Sep 07, 2011 42.86 42.95 42.62 42.76 1,852,210 +0.21(+0.49%)
Sep 06, 2011 42.45 42.72 42.33 42.55 6,068,824 -0.51(-1.18%)
Sep 02, 2011 42.85 43.34 42.85 43.06 3,665,871 -0.20(-0.47%)
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.