Skip to main content

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

77.78 -0.12 (-0.16%)
Streaming Delayed Price Updated: 2:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 49.64 49.81 49.64 49.77 3,342,483 +0.13(+0.26%)
Aug 30, 2012 49.63 49.69 49.59 49.64 3,751,817 -0.02(-0.04%)
Aug 29, 2012 49.66 49.68 49.59 49.66 3,000,858 +0.03(+0.05%)
Aug 27, 2012 49.66 49.71 49.55 49.63 3,494,300 -0.04(-0.08%)
Aug 24, 2012 49.47 49.68 49.42 49.67 3,862,512 +0.22(+0.45%)
Aug 23, 2012 49.47 49.51 49.38 49.45 2,117,971 -0.01(-0.02%)
Aug 22, 2012 49.46 49.52 49.42 49.46 3,504,420 -0.05(-0.10%)
Aug 21, 2012 49.45 49.52 49.43 49.51 4,695,680 +0.11(+0.22%)
Aug 20, 2012 49.35 49.43 49.27 49.40 4,328,318 +0.06(+0.12%)
Aug 17, 2012 49.31 49.40 49.26 49.34 4,122,070 +0.00(+0.00%)
Aug 16, 2012 49.24 49.37 49.10 49.34 5,406,338 +0.18(+0.37%)
Aug 15, 2012 49.45 49.45 49.16 49.16 4,787,011 -0.24(-0.48%)
Aug 14, 2012 49.32 49.48 49.31 49.40 4,417,078 +0.08(+0.15%)
Aug 13, 2012 49.27 49.32 49.19 49.32 3,724,611 +0.03(+0.05%)
Aug 10, 2012 49.28 49.37 49.22 49.30 2,844,880 -0.04(-0.09%)
Aug 09, 2012 49.39 49.41 49.26 49.34 5,520,011 +0.01(+0.01%)
Aug 08, 2012 49.37 49.43 49.31 49.33 5,866,106 +0.03(+0.07%)
Aug 07, 2012 49.49 49.54 49.25 49.30 6,828,009 -0.10(-0.20%)
Aug 06, 2012 49.40 49.59 49.40 49.40 5,313,714 -0.03(-0.07%)
Aug 03, 2012 49.38 49.54 49.36 49.43 8,537,356 +0.20(+0.42%)
Aug 02, 2012 49.30 49.37 49.13 49.23 8,378,852 -0.20(-0.40%)
Aug 01, 2012 49.27 49.42 49.13 49.42 6,675,005 +0.27(+0.54%)
Jul 31, 2012 49.29 49.31 49.07 49.16 6,586,270 -0.12(-0.24%)
Jul 30, 2012 49.27 49.29 49.13 49.28 7,255,819 +0.00(+0.00%)
Jul 27, 2012 48.98 49.29 48.98 49.28 10,365,607 +0.29(+0.59%)
Jul 26, 2012 48.72 49.01 48.69 48.99 8,078,871 +0.50(+1.03%)
Jul 25, 2012 48.72 48.75 48.48 48.49 5,392,852 -0.10(-0.21%)
Jul 24, 2012 48.85 48.87 48.55 48.59 6,431,354 -0.30(-0.61%)
Jul 23, 2012 48.70 48.94 48.56 48.89 8,509,425 -0.08(-0.16%)
Jul 20, 2012 49.06 49.11 48.91 48.97 5,098,952 -0.23(-0.47%)
Jul 19, 2012 49.06 49.26 49.04 49.20 8,801,260 +0.12(+0.25%)
Jul 18, 2012 48.85 49.08 48.83 49.08 7,384,333 +0.20(+0.42%)
Jul 17, 2012 48.78 48.88 48.62 48.87 7,529,604 +0.23(+0.47%)
Jul 16, 2012 48.62 48.80 48.60 48.64 4,064,458 -0.19(-0.38%)
Jul 13, 2012 48.73 48.85 48.65 48.83 4,320,936 +0.15(+0.31%)
Jul 12, 2012 48.75 48.76 48.49 48.68 3,710,405 -0.11(-0.22%)
Jul 11, 2012 48.71 48.83 48.59 48.79 5,948,165 +0.16(+0.32%)
Jul 10, 2012 48.89 48.96 48.57 48.63 3,418,553 -0.21(-0.44%)
Jul 09, 2012 48.78 48.91 48.72 48.85 3,575,194 +0.02(+0.03%)
Jul 06, 2012 48.64 48.85 48.62 48.83 4,873,083 -0.06(-0.13%)
Jul 05, 2012 48.78 49.00 48.63 48.90 4,143,595 +0.01(+0.01%)
Jul 03, 2012 48.76 48.92 48.69 48.89 3,707,387 +0.18(+0.36%)
Jul 02, 2012 48.68 48.71 48.46 48.71 7,108,412 +0.05(+0.11%)
Jun 29, 2012 48.50 48.66 48.39 48.66 6,368,863 +0.46(+0.95%)
Jun 28, 2012 48.07 48.23 48.02 48.20 5,756,902 -0.01(-0.01%)
Jun 27, 2012 48.00 48.22 48.00 48.21 3,598,147 +0.29(+0.60%)
Jun 26, 2012 48.03 48.04 47.79 47.92 4,423,411 -0.07(-0.14%)
Jun 25, 2012 47.87 48.00 47.80 47.99 6,351,429 -0.07(-0.16%)
Jun 22, 2012 47.90 48.12 47.89 48.06 6,025,224 +0.33(+0.68%)
Jun 21, 2012 48.19 48.35 47.66 47.74 9,087,045 -0.39(-0.82%)
Jun 20, 2012 48.07 48.15 47.88 48.13 6,977,009 +0.19(+0.39%)
Jun 19, 2012 47.81 48.03 47.62 47.95 5,269,963 +0.34(+0.71%)
Jun 18, 2012 47.49 47.62 47.44 47.61 6,806,541 +0.02(+0.03%)
Jun 15, 2012 47.44 47.64 47.44 47.59 5,033,733 +0.09(+0.18%)
Jun 14, 2012 47.17 47.57 47.14 47.51 7,267,877 +0.35(+0.75%)
Jun 13, 2012 47.23 47.40 47.05 47.16 6,617,218 -0.14(-0.29%)
Jun 12, 2012 47.13 47.34 47.05 47.30 6,844,501 +0.33(+0.70%)
Jun 11, 2012 47.39 47.43 46.96 46.97 9,880,466 -0.31(-0.65%)
Jun 08, 2012 47.08 47.39 47.01 47.27 7,012,742 +0.18(+0.38%)
Jun 07, 2012 47.17 47.30 46.93 47.09 10,232,550 +0.18(+0.37%)
Jun 06, 2012 46.63 46.93 46.54 46.92 4,380,100 +0.50(+1.07%)
Jun 05, 2012 46.13 46.58 46.08 46.42 5,572,089 +0.29(+0.64%)
Jun 04, 2012 46.13 46.29 46.07 46.13 5,863,963 +0.04(+0.08%)
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.