Skip to main content

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

79.92 +0.07 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 47.01 47.10 46.89 47.09 7,724,992 +0.09(+0.20%)
Apr 27, 2012 47.06 47.07 46.94 47.00 4,455,406 -0.02(-0.04%)
Apr 26, 2012 46.99 47.06 46.97 47.02 4,690,524 +0.03(+0.07%)
Apr 25, 2012 46.77 46.99 46.71 46.99 6,489,452 +0.34(+0.73%)
Apr 24, 2012 46.59 46.65 46.52 46.65 3,968,592 +0.11(+0.23%)
Apr 23, 2012 46.48 46.56 46.39 46.54 5,520,529 -0.10(-0.21%)
Apr 20, 2012 46.71 46.71 46.53 46.64 4,340,788 +0.07(+0.16%)
Apr 19, 2012 46.64 46.73 46.51 46.57 5,030,851 -0.09(-0.19%)
Apr 18, 2012 46.60 46.71 46.57 46.65 6,434,532 -0.02(-0.03%)
Apr 17, 2012 46.61 46.73 46.55 46.67 5,398,010 +0.20(+0.43%)
Apr 16, 2012 46.49 46.56 46.33 46.47 7,367,307 +0.07(+0.16%)
Apr 13, 2012 46.53 46.58 46.36 46.40 5,359,395 -0.15(-0.32%)
Apr 12, 2012 46.17 46.58 46.13 46.55 5,332,259 +0.41(+0.90%)
Apr 11, 2012 46.08 46.16 46.00 46.13 3,880,349 +0.28(+0.61%)
Apr 10, 2012 46.10 46.18 45.81 45.85 8,658,537 -0.23(-0.49%)
Apr 09, 2012 46.23 46.25 46.03 46.08 5,214,276 -0.24(-0.51%)
Apr 05, 2012 46.41 46.42 46.26 46.32 7,085,782 -0.11(-0.24%)
Apr 04, 2012 46.46 46.52 46.36 46.43 4,449,344 -0.17(-0.37%)
Apr 03, 2012 46.63 46.74 46.60 46.60 7,939,458 -0.04(-0.09%)
Apr 02, 2012 46.66 46.72 46.58 46.64 11,394,596 +0.08(+0.17%)
Mar 30, 2012 46.69 46.74 46.50 46.56 7,833,241 -0.09(-0.20%)
Mar 29, 2012 46.62 46.68 46.50 46.66 4,205,552 -0.01(-0.01%)
Mar 28, 2012 46.84 46.84 46.59 46.66 5,462,396 -0.15(-0.33%)
Mar 27, 2012 46.71 46.87 46.68 46.82 8,176,259 +0.08(+0.18%)
Mar 26, 2012 46.51 46.74 46.49 46.73 4,054,684 +0.28(+0.61%)
Mar 23, 2012 46.53 46.58 46.40 46.45 6,751,232 -0.10(-0.21%)
Mar 22, 2012 46.43 46.59 46.41 46.55 6,820,157 +0.11(+0.24%)
Mar 21, 2012 46.67 46.67 46.43 46.44 6,390,567 -0.15(-0.32%)
Mar 20, 2012 46.58 46.66 46.51 46.58 5,370,609 -0.04(-0.08%)
Mar 19, 2012 46.45 46.64 46.36 46.62 4,449,584 +0.17(+0.38%)
Mar 16, 2012 46.66 46.71 46.35 46.45 6,956,723 -0.17(-0.36%)
Mar 15, 2012 46.81 46.81 46.57 46.62 3,364,142 -0.16(-0.34%)
Mar 14, 2012 46.87 46.89 46.54 46.77 5,705,990 -0.12(-0.25%)
Mar 13, 2012 46.70 46.89 46.58 46.89 5,631,919 +0.34(+0.73%)
Mar 12, 2012 46.51 46.56 46.45 46.55 4,194,579 +0.00(+0.00%)
Mar 09, 2012 46.55 46.68 46.52 46.55 4,931,687 +0.05(+0.11%)
Mar 08, 2012 46.32 46.51 46.21 46.50 4,383,060 +0.36(+0.78%)
Mar 07, 2012 46.16 46.20 46.01 46.14 11,379,239 +0.13(+0.28%)
Mar 06, 2012 46.47 46.57 46.01 46.01 11,285,720 -0.62(-1.33%)
Mar 05, 2012 46.94 46.95 46.63 46.64 4,546,715 -0.26(-0.56%)
Mar 02, 2012 47.08 47.08 46.88 46.90 3,329,453 -0.20(-0.41%)
Mar 01, 2012 47.04 47.14 46.96 47.09 7,408,830 +0.08(+0.18%)
Feb 29, 2012 47.00 47.08 46.83 47.01 6,047,133 +0.06(+0.13%)
Feb 28, 2012 46.89 47.01 46.87 46.95 5,513,046 +0.09(+0.20%)
Feb 27, 2012 46.74 46.92 46.74 46.86 3,151,271 +0.01(+0.02%)
Feb 24, 2012 46.72 46.87 46.68 46.85 3,518,556 +0.14(+0.31%)
Feb 23, 2012 46.57 46.81 46.54 46.71 6,295,050 +0.17(+0.36%)
Feb 22, 2012 46.45 46.56 46.42 46.54 6,997,222 +0.15(+0.32%)
Feb 21, 2012 46.27 46.48 46.26 46.39 4,438,879 +0.17(+0.38%)
Feb 17, 2012 46.35 46.36 46.15 46.22 4,708,557 -0.02(-0.03%)
Feb 16, 2012 46.04 46.24 45.92 46.23 4,926,879 +0.19(+0.42%)
Feb 15, 2012 46.20 46.32 46.03 46.04 3,893,006 -0.15(-0.32%)
Feb 14, 2012 46.16 46.26 46.12 46.19 5,879,303 +0.00(+0.00%)
Feb 13, 2012 46.18 46.29 46.09 46.19 4,297,730 +0.13(+0.29%)
Feb 10, 2012 46.22 46.24 46.05 46.05 5,701,938 -0.40(-0.87%)
Feb 09, 2012 46.47 46.48 46.27 46.46 6,386,103 +0.02(+0.04%)
Feb 08, 2012 46.46 46.48 46.34 46.44 6,537,513 +0.04(+0.09%)
Feb 07, 2012 46.33 46.43 46.27 46.39 4,834,545 +0.09(+0.20%)
Feb 06, 2012 46.25 46.31 46.18 46.30 4,449,505 +0.01(+0.02%)
Feb 03, 2012 46.55 46.56 46.22 46.29 4,532,479 +0.13(+0.29%)
Feb 02, 2012 46.23 46.24 46.13 46.16 4,075,274 +0.03(+0.07%)
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.