Skip to main content

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

77.85 -0.05 (-0.06%)
Streaming Delayed Price Updated: 12:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 52.52 52.59 52.36 52.45 4,331,116 -0.05(-0.09%)
Aug 29, 2013 52.20 52.54 52.15 52.50 6,987,239 +0.21(+0.41%)
Aug 28, 2013 52.11 52.30 52.06 52.29 6,723,560 +0.20(+0.37%)
Aug 27, 2013 52.28 52.33 52.08 52.09 6,230,288 -0.34(-0.65%)
Aug 26, 2013 52.43 52.47 52.32 52.43 4,119,485 +0.01(+0.01%)
Aug 23, 2013 52.19 52.46 52.16 52.42 5,869,827 +0.22(+0.42%)
Aug 22, 2013 52.00 52.20 51.96 52.20 7,053,291 +0.28(+0.54%)
Aug 21, 2013 52.06 52.12 51.89 51.92 5,395,667 -0.19(-0.36%)
Aug 20, 2013 51.85 52.17 51.84 52.11 7,328,784 +0.48(+0.92%)
Aug 19, 2013 52.00 52.04 51.56 51.64 11,383,008 -0.34(-0.66%)
Aug 16, 2013 52.23 52.31 51.98 51.98 12,056,084 -0.18(-0.34%)
Aug 15, 2013 52.25 52.30 52.11 52.16 11,226,597 -0.27(-0.51%)
Aug 14, 2013 52.50 52.53 52.40 52.43 8,021,467 -0.10(-0.20%)
Aug 13, 2013 52.53 52.58 52.42 52.53 3,989,070 +0.00(+0.00%)
Aug 12, 2013 52.50 52.66 52.49 52.53 6,689,181 -0.05(-0.09%)
Aug 09, 2013 52.50 52.64 52.32 52.58 3,074,941 +0.01(+0.01%)
Aug 08, 2013 52.49 52.59 52.47 52.57 4,975,967 +0.11(+0.22%)
Aug 07, 2013 52.51 52.56 52.42 52.46 3,924,269 -0.17(-0.32%)
Aug 06, 2013 52.78 52.78 52.46 52.62 5,919,424 -0.05(-0.10%)
Aug 05, 2013 52.93 52.93 52.65 52.68 3,885,525 -0.27(-0.51%)
Aug 02, 2013 52.80 52.97 52.72 52.95 7,516,493 +0.32(+0.61%)
Aug 01, 2013 53.07 53.16 52.60 52.62 8,040,111 -0.50(-0.95%)
Jul 31, 2013 52.85 53.14 52.73 53.13 7,134,448 +0.15(+0.29%)
Jul 30, 2013 52.86 53.06 52.86 52.97 7,419,555 +0.07(+0.14%)
Jul 29, 2013 52.91 52.98 52.81 52.90 6,738,148 -0.11(-0.22%)
Jul 26, 2013 52.84 53.01 52.79 53.01 7,374,263 +0.02(+0.04%)
Jul 25, 2013 52.86 53.07 52.82 52.99 10,492,626 -0.12(-0.23%)
Jul 24, 2013 53.45 53.50 52.94 53.11 9,187,784 -0.45(-0.84%)
Jul 23, 2013 53.65 53.70 53.52 53.56 4,346,764 -0.13(-0.24%)
Jul 22, 2013 53.66 53.72 53.57 53.69 6,804,711 +0.04(+0.07%)
Jul 19, 2013 53.68 53.69 53.58 53.65 4,555,687 -0.03(-0.06%)
Jul 18, 2013 53.42 53.71 53.39 53.69 11,944,512 +0.28(+0.52%)
Jul 17, 2013 53.16 53.42 53.14 53.41 15,156,987 +0.43(+0.81%)
Jul 16, 2013 53.19 53.19 52.84 52.98 5,761,467 -0.13(-0.25%)
Jul 15, 2013 52.95 53.19 52.89 53.11 11,885,862 +0.22(+0.42%)
Jul 12, 2013 52.80 52.95 52.71 52.89 10,130,157 -0.05(-0.10%)
Jul 11, 2013 52.67 52.95 52.57 52.94 10,265,200 +0.66(+1.26%)
Jul 10, 2013 52.10 52.30 52.04 52.28 11,428,161 +0.21(+0.39%)
Jul 09, 2013 52.05 52.10 51.92 52.08 10,724,226 +0.03(+0.05%)
Jul 08, 2013 51.48 52.05 51.42 52.05 9,867,926 +0.71(+1.38%)
Jul 05, 2013 51.65 51.68 51.21 51.34 5,797,472 -0.55(-1.07%)
Jul 03, 2013 51.59 51.92 51.58 51.89 2,939,651 +0.12(+0.23%)
Jul 02, 2013 51.88 52.02 51.62 51.77 6,650,045 -0.16(-0.31%)
Jul 01, 2013 51.75 51.99 51.71 51.93 9,124,113 +0.28(+0.54%)
Jun 28, 2013 51.89 51.90 51.42 51.65 10,753,444 -0.10(-0.20%)
Jun 26, 2013 51.55 51.82 51.48 51.76 9,724,484 +0.43(+0.83%)
Jun 25, 2013 50.87 51.33 50.87 51.33 10,966,897 +0.72(+1.43%)
Jun 24, 2013 50.84 51.15 50.17 50.61 21,317,146 -0.63(-1.23%)
Jun 21, 2013 51.73 51.78 51.22 51.24 16,266,406 -0.34(-0.65%)
Jun 20, 2013 51.77 52.05 51.31 51.57 19,520,718 -0.51(-0.98%)
Jun 19, 2013 52.83 53.01 52.07 52.09 14,025,458 -0.79(-1.49%)
Jun 18, 2013 52.72 52.92 52.72 52.88 6,350,905 +0.13(+0.25%)
Jun 17, 2013 52.82 53.11 52.74 52.74 6,739,744 -0.01(-0.01%)
Jun 14, 2013 52.73 52.82 52.60 52.75 6,877,786 +0.06(+0.12%)
Jun 13, 2013 52.09 52.76 52.09 52.69 13,241,991 +0.60(+1.15%)
Jun 12, 2013 52.25 52.36 52.08 52.09 16,174,753 +0.04(+0.08%)
Jun 11, 2013 52.05 52.42 51.89 52.05 15,949,457 -0.32(-0.62%)
Jun 10, 2013 52.48 52.63 52.34 52.38 13,508,768 -0.11(-0.21%)
Jun 07, 2013 52.54 52.84 52.40 52.48 15,623,233 +0.03(+0.07%)
Jun 06, 2013 51.95 52.63 51.90 52.45 20,848,636 +0.41(+0.79%)
Jun 05, 2013 52.40 52.43 51.97 52.04 18,138,156 -0.45(-0.87%)
Jun 04, 2013 52.57 52.89 52.40 52.49 13,946,876 +0.00(+0.00%)
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.