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 (%)
Sep 30, 2011 41.57 41.57 40.95 41.00 5,071,912 -0.83(-1.99%)
Sep 29, 2011 42.08 42.21 41.76 41.83 3,319,338 -0.08(-0.19%)
Sep 28, 2011 42.36 42.37 41.83 41.91 5,447,928 -0.48(-1.12%)
Sep 27, 2011 42.59 42.59 42.32 42.39 7,032,716 +0.05(+0.12%)
Sep 26, 2011 42.27 42.76 42.08 42.34 4,952,180 +0.16(+0.38%)
Sep 23, 2011 41.94 42.38 41.93 42.18 4,548,040 +0.11(+0.27%)
Sep 22, 2011 42.16 42.33 41.97 42.07 4,637,607 -0.58(-1.36%)
Sep 21, 2011 43.02 43.10 42.64 42.64 5,100,585 -0.37(-0.86%)
Sep 20, 2011 43.03 43.10 42.85 43.02 3,048,554 +0.07(+0.16%)
Sep 19, 2011 42.94 43.03 42.76 42.95 2,527,055 -0.06(-0.15%)
Sep 16, 2011 43.14 43.14 42.87 43.01 2,458,785 -0.02(-0.06%)
Sep 15, 2011 42.85 43.05 42.75 43.04 3,098,855 +0.29(+0.67%)
Sep 14, 2011 42.60 42.85 42.40 42.75 3,329,806 +0.28(+0.66%)
Sep 13, 2011 42.24 42.57 42.14 42.47 4,710,743 +0.32(+0.76%)
Sep 12, 2011 42.23 42.31 41.98 42.14 4,262,553 -0.37(-0.86%)
Sep 09, 2011 42.84 42.97 42.39 42.51 3,996,573 -0.39(-0.90%)
Sep 08, 2011 42.85 42.99 42.76 42.90 3,097,083 +0.13(+0.31%)
Sep 07, 2011 42.86 42.95 42.62 42.76 1,852,157 +0.21(+0.49%)
Sep 06, 2011 42.45 42.72 42.33 42.56 6,068,652 -0.51(-1.18%)
Sep 02, 2011 42.85 43.34 42.85 43.07 3,665,768 -0.20(-0.47%)
Sep 01, 2011 43.31 43.37 43.18 43.27 3,280,884 -0.03(-0.07%)
Aug 31, 2011 43.18 43.47 43.07 43.30 6,533,934 +0.55(+1.29%)
Aug 30, 2011 42.60 42.77 42.54 42.75 3,607,800 +0.08(+0.18%)
Aug 29, 2011 42.53 42.72 42.39 42.67 4,233,274 +0.43(+1.01%)
Aug 26, 2011 41.83 42.32 41.46 42.24 3,312,004 +0.42(+1.01%)
Aug 25, 2011 42.41 42.52 41.81 41.82 3,413,301 -0.34(-0.80%)
Aug 24, 2011 42.05 42.33 41.90 42.16 5,186,277 -0.19(-0.45%)
Aug 23, 2011 41.94 42.42 41.66 42.35 5,263,382 +0.31(+0.75%)
Aug 22, 2011 42.30 42.48 41.98 42.03 3,417,969 +0.05(+0.12%)
Aug 19, 2011 41.94 42.58 41.85 41.98 3,821,072 -0.37(-0.87%)
Aug 18, 2011 42.39 42.41 41.86 42.35 4,763,036 -0.52(-1.22%)
Aug 17, 2011 42.61 42.88 42.59 42.87 3,393,150 +0.47(+1.10%)
Aug 16, 2011 42.56 42.68 42.36 42.41 5,513,992 -0.27(-0.63%)
Aug 15, 2011 42.28 42.74 42.14 42.68 6,670,178 +0.68(+1.63%)
Aug 12, 2011 42.29 42.40 41.82 41.99 4,622,610 -0.20(-0.47%)
Aug 11, 2011 41.15 42.25 41.15 42.19 5,930,449 +0.75(+1.82%)
Aug 10, 2011 41.88 41.95 41.26 41.44 6,902,482 -0.71(-1.69%)
Aug 09, 2011 42.78 42.15 40.85 42.15 10,418,142 +1.25(+3.05%)
Aug 08, 2011 41.25 42.23 40.49 40.90 13,198,520 -1.82(-4.26%)
Aug 05, 2011 43.01 43.35 41.61 42.72 9,498,779 -0.04(-0.10%)
Aug 04, 2011 43.77 43.95 42.75 42.77 6,905,686 -1.27(-2.88%)
Aug 03, 2011 44.07 44.25 43.68 44.03 4,801,502 -0.02(-0.06%)
Aug 02, 2011 44.51 44.51 44.05 44.06 2,615,966 -0.55(-1.23%)
Aug 01, 2011 44.51 44.76 44.39 44.61 1,844,015 +0.10(+0.22%)
Jul 29, 2011 44.23 44.53 44.20 44.51 2,452,657 +0.04(+0.10%)
Jul 28, 2011 44.45 44.57 44.40 44.47 1,410,769 +0.07(+0.15%)
Jul 27, 2011 44.74 44.77 44.40 44.40 2,368,862 -0.35(-0.79%)
Jul 26, 2011 44.70 44.80 44.65 44.75 1,166,262 +0.09(+0.21%)
Jul 25, 2011 44.76 44.85 44.65 44.66 2,149,060 -0.24(-0.53%)
Jul 22, 2011 44.78 44.91 44.75 44.90 1,370,334 +0.06(+0.13%)
Jul 21, 2011 44.71 44.86 44.66 44.84 1,915,249 +0.22(+0.48%)
Jul 20, 2011 44.69 44.69 44.58 44.62 1,796,895 +0.04(+0.09%)
Jul 19, 2011 44.38 44.60 44.34 44.58 1,828,848 +0.20(+0.45%)
Jul 18, 2011 44.36 44.49 44.25 44.38 4,302,696 -0.08(-0.18%)
Jul 15, 2011 44.57 44.57 44.43 44.46 1,408,885 -0.01(-0.03%)
Jul 14, 2011 44.42 44.73 44.39 44.48 1,683,918 -0.02(-0.06%)
Jul 13, 2011 44.29 44.52 44.26 44.50 2,161,685 +0.34(+0.77%)
Jul 12, 2011 44.25 44.32 44.15 44.16 2,878,438 -0.12(-0.28%)
Jul 11, 2011 44.49 44.55 44.27 44.28 4,023,705 -0.44(-0.98%)
Jul 08, 2011 44.56 44.74 44.55 44.72 3,622,769 -0.12(-0.27%)
Jul 07, 2011 44.77 44.84 44.64 44.84 5,445,367 +0.18(+0.39%)
Jul 06, 2011 44.48 44.67 44.45 44.67 3,210,215 +0.02(+0.04%)
Jul 05, 2011 44.52 44.65 44.44 44.65 3,586,164 +0.06(+0.13%)
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.