Skip to main content

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

77.76 -0.14 (-0.18%)
Streaming Delayed Price Updated: 2:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 52.02 52.12 51.85 51.87 10,768,877 -0.16(-0.31%)
Jan 30, 2013 52.30 52.34 51.99 52.03 11,910,027 -0.38(-0.72%)
Jan 29, 2013 52.45 52.47 52.35 52.41 2,734,327 -0.09(-0.17%)
Jan 28, 2013 52.48 52.52 52.44 52.50 4,209,172 -0.03(-0.05%)
Jan 25, 2013 52.59 52.59 52.49 52.53 4,559,570 -0.02(-0.03%)
Jan 24, 2013 52.48 52.57 52.44 52.54 5,733,857 +0.12(+0.22%)
Jan 23, 2013 52.45 52.49 52.42 52.43 4,023,002 -0.06(-0.12%)
Jan 22, 2013 52.45 52.54 52.35 52.49 4,144,444 +0.03(+0.06%)
Jan 18, 2013 52.35 52.45 52.32 52.45 5,122,407 +0.07(+0.14%)
Jan 17, 2013 52.29 52.39 52.23 52.38 10,940,795 +0.19(+0.36%)
Jan 16, 2013 52.21 52.28 52.15 52.19 5,909,620 -0.09(-0.17%)
Jan 15, 2013 52.18 52.29 52.15 52.28 3,856,976 +0.01(+0.02%)
Jan 14, 2013 52.30 52.32 52.18 52.27 3,940,795 -0.07(-0.14%)
Jan 11, 2013 52.22 52.34 52.17 52.34 3,580,092 +0.09(+0.18%)
Jan 10, 2013 52.24 52.27 52.17 52.25 3,041,340 +0.09(+0.17%)
Jan 09, 2013 52.19 52.19 52.06 52.16 3,943,533 +0.10(+0.19%)
Jan 08, 2013 52.11 52.12 52.02 52.06 3,934,766 -0.04(-0.07%)
Jan 07, 2013 52.07 52.11 51.96 52.10 7,470,944 +0.04(+0.09%)
Jan 04, 2013 52.04 52.10 51.96 52.06 5,359,407 +0.03(+0.06%)
Jan 03, 2013 52.10 52.22 51.99 52.02 7,133,889 -0.16(-0.31%)
Jan 02, 2013 52.07 52.18 51.70 52.18 7,178,213 +0.49(+0.94%)
Dec 31, 2012 51.49 51.72 51.46 51.70 5,260,117 +0.22(+0.43%)
Dec 28, 2012 51.51 51.63 51.42 51.47 4,380,775 -0.14(-0.27%)
Dec 27, 2012 51.53 51.61 51.44 51.61 4,212,034 +0.11(+0.20%)
Dec 26, 2012 51.50 51.58 51.39 51.51 4,076,084 +0.12(+0.24%)
Dec 24, 2012 51.46 51.53 51.33 51.38 2,217,546 -0.19(-0.36%)
Dec 21, 2012 51.47 51.60 51.47 51.57 5,787,914 -0.15(-0.29%)
Dec 20, 2012 51.55 51.72 51.55 51.72 5,793,860 +0.18(+0.35%)
Dec 19, 2012 51.63 51.63 51.54 51.54 4,659,468 -0.06(-0.11%)
Dec 18, 2012 51.65 51.67 51.54 51.59 6,190,730 +0.03(+0.05%)
Dec 17, 2012 51.40 51.61 51.40 51.56 3,986,139 +0.20(+0.39%)
Dec 14, 2012 51.42 51.50 51.37 51.37 4,977,210 -0.04(-0.08%)
Dec 13, 2012 51.55 51.66 51.39 51.41 8,892,144 -0.18(-0.35%)
Dec 12, 2012 51.53 51.66 51.47 51.59 6,001,421 +0.15(+0.30%)
Dec 11, 2012 51.52 51.61 51.42 51.43 5,821,297 +0.05(+0.10%)
Dec 10, 2012 51.33 51.44 51.32 51.38 3,886,595 +0.04(+0.09%)
Dec 07, 2012 51.47 51.50 51.31 51.34 4,165,606 -0.08(-0.15%)
Dec 06, 2012 51.31 51.44 51.31 51.42 4,105,823 +0.09(+0.18%)
Dec 05, 2012 51.37 51.39 51.14 51.32 8,316,590 +0.08(+0.16%)
Dec 04, 2012 51.22 51.32 51.14 51.24 5,666,570 +0.26(+0.51%)
Nov 30, 2012 50.90 51.04 50.88 50.98 5,979,473 +0.08(+0.15%)
Nov 29, 2012 50.81 50.93 50.73 50.90 7,064,161 +0.22(+0.44%)
Nov 28, 2012 50.63 50.81 50.54 50.68 11,914,595 +0.01(+0.02%)
Nov 27, 2012 50.55 50.72 50.55 50.67 7,654,943 +0.05(+0.10%)
Nov 26, 2012 50.58 50.62 50.41 50.62 3,943,512 +0.01(+0.02%)
Nov 23, 2012 50.54 50.65 50.47 50.61 1,900,067 +0.17(+0.34%)
Nov 21, 2012 50.41 50.53 50.39 50.44 5,447,464 -0.02(-0.03%)
Nov 20, 2012 50.45 50.50 50.32 50.46 7,319,576 +0.01(+0.01%)
Nov 19, 2012 49.98 50.47 49.97 50.45 17,336,352 +0.63(+1.26%)
Nov 16, 2012 49.73 49.86 49.60 49.82 8,633,365 +0.14(+0.29%)
Nov 15, 2012 49.61 49.81 49.36 49.68 12,757,272 -0.02(-0.04%)
Nov 14, 2012 50.11 50.13 49.66 49.70 9,157,807 -0.27(-0.55%)
Nov 13, 2012 50.01 50.07 49.90 49.97 7,934,609 -0.12(-0.23%)
Nov 12, 2012 50.13 50.17 50.03 50.09 3,770,814 +0.02(+0.03%)
Nov 09, 2012 50.01 50.23 50.00 50.07 7,216,613 -0.09(-0.17%)
Nov 08, 2012 50.38 50.49 50.13 50.16 10,639,674 -0.16(-0.33%)
Nov 07, 2012 50.54 50.55 50.30 50.32 6,749,717 -0.30(-0.60%)
Nov 06, 2012 50.63 50.69 50.55 50.63 2,571,600 +0.08(+0.15%)
Nov 05, 2012 50.63 50.73 50.47 50.55 6,135,655 -0.08(-0.16%)
Nov 02, 2012 50.77 50.82 50.62 50.63 5,164,279 -0.07(-0.14%)
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.