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

73.01 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 93.97 94.13 93.94 94.04 3,821,914 -0.04(-0.04%)
Feb 27, 2013 93.85 94.15 93.75 94.08 3,681,567 +0.16(+0.17%)
Feb 26, 2013 93.64 93.92 93.47 93.92 4,075,530 +0.17(+0.18%)
Feb 22, 2013 93.63 93.75 93.51 93.75 3,367,167 +0.23(+0.25%)
Feb 21, 2013 93.42 93.59 93.30 93.52 7,185,278 +0.10(+0.11%)
Feb 20, 2013 93.58 93.72 93.40 93.42 3,830,244 -0.09(-0.10%)
Feb 19, 2013 93.50 93.59 93.41 93.51 3,074,268 +0.09(+0.10%)
Feb 15, 2013 93.46 93.66 93.26 93.42 2,482,982 +0.01(+0.01%)
Feb 14, 2013 93.25 93.55 93.25 93.41 2,731,757 -0.04(-0.04%)
Feb 13, 2013 93.42 93.48 93.17 93.45 3,672,133 +0.14(+0.15%)
Feb 12, 2013 92.92 93.36 92.91 93.31 3,490,559 +0.32(+0.34%)
Feb 11, 2013 92.89 93.08 92.86 92.99 3,146,006 -0.01(-0.01%)
Feb 08, 2013 92.92 93.10 92.91 93.00 3,220,363 +0.02(+0.02%)
Feb 07, 2013 93.11 93.13 92.81 92.98 4,071,332 -0.18(-0.19%)
Feb 06, 2013 93.16 93.29 93.06 93.16 2,850,473 +0.07(+0.08%)
Feb 04, 2013 93.29 93.40 93.01 93.09 3,877,918 -0.39(-0.42%)
Feb 01, 2013 93.54 93.76 93.46 93.48 5,713,002 -0.19(-0.20%)
Jan 31, 2013 93.93 94.11 93.62 93.67 5,963,644 -0.29(-0.31%)
Jan 30, 2013 94.45 94.51 93.89 93.96 6,595,596 -0.68(-0.72%)
Jan 29, 2013 94.71 94.75 94.54 94.64 1,514,230 -0.16(-0.17%)
Jan 28, 2013 94.77 94.84 94.69 94.80 2,330,977 -0.05(-0.05%)
Jan 25, 2013 94.97 94.97 94.78 94.85 2,525,022 -0.03(-0.03%)
Jan 24, 2013 94.77 94.93 94.69 94.88 3,175,325 +0.21(+0.22%)
Jan 23, 2013 94.71 94.78 94.65 94.67 2,227,879 -0.11(-0.12%)
Jan 22, 2013 94.72 94.87 94.54 94.78 2,295,132 +0.06(+0.06%)
Jan 18, 2013 94.54 94.72 94.48 94.72 2,836,713 +0.13(+0.14%)
Jan 17, 2013 94.42 94.61 94.31 94.59 6,058,850 +0.34(+0.36%)
Jan 16, 2013 94.28 94.40 94.17 94.25 3,272,660 -0.16(-0.17%)
Jan 15, 2013 94.22 94.42 94.17 94.41 2,135,936 +0.02(+0.02%)
Jan 14, 2013 94.45 94.47 94.22 94.39 2,182,354 -0.13(-0.14%)
Jan 11, 2013 94.30 94.52 94.21 94.52 1,982,602 +0.17(+0.18%)
Jan 10, 2013 94.33 94.38 94.20 94.35 1,684,249 +0.16(+0.17%)
Jan 09, 2013 94.24 94.24 94.01 94.19 2,183,870 +0.18(+0.19%)
Jan 08, 2013 94.10 94.12 93.93 94.01 2,179,015 -0.07(-0.07%)
Jan 07, 2013 94.02 94.09 93.83 94.08 4,137,298 +0.08(+0.09%)
Jan 04, 2013 93.98 94.08 93.83 94.00 2,967,960 +0.06(+0.06%)
Jan 03, 2013 94.08 94.29 93.88 93.94 3,950,642 -0.29(-0.31%)
Jan 02, 2013 94.03 94.23 93.35 94.23 3,975,188 +0.88(+0.94%)
Dec 31, 2012 92.97 93.40 92.93 93.35 2,912,975 +0.40(+0.43%)
Dec 28, 2012 93.01 93.24 92.86 92.95 2,426,008 -0.25(-0.27%)
Dec 27, 2012 93.05 93.20 92.89 93.20 2,332,562 +0.19(+0.20%)
Dec 26, 2012 93.00 93.14 92.79 93.01 2,257,275 -0.28(-0.30%)
Dec 24, 2012 93.43 93.55 93.19 93.29 1,221,397 -0.34(-0.36%)
Dec 21, 2012 93.44 93.68 93.44 93.63 3,187,911 -0.27(-0.29%)
Dec 20, 2012 93.60 93.91 93.59 93.90 3,191,186 +0.33(+0.35%)
Dec 19, 2012 93.74 93.74 93.57 93.57 2,566,377 -0.10(-0.11%)
Dec 18, 2012 93.77 93.81 93.58 93.67 3,409,777 +0.05(+0.05%)
Dec 17, 2012 93.32 93.70 93.32 93.62 2,195,516 +0.36(+0.39%)
Dec 14, 2012 93.36 93.50 93.26 93.26 2,741,385 -0.07(-0.08%)
Dec 13, 2012 93.60 93.80 93.30 93.33 4,897,682 -0.33(-0.35%)
Dec 12, 2012 93.55 93.80 93.44 93.66 3,305,508 +0.28(+0.30%)
Dec 11, 2012 93.53 93.71 93.35 93.38 3,206,298 +0.09(+0.10%)
Dec 10, 2012 93.20 93.40 93.17 93.29 2,140,688 +0.08(+0.09%)
Dec 07, 2012 93.45 93.50 93.16 93.21 2,294,364 -0.14(-0.15%)
Dec 06, 2012 93.15 93.39 93.15 93.35 2,261,436 +0.17(+0.18%)
Dec 05, 2012 93.27 93.30 92.85 93.18 4,580,674 +0.15(+0.16%)
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.