Skip to main content

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

79.92 +0.07 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 55.92 55.95 55.87 55.90 7,430,811 +0.01(+0.02%)
Feb 26, 2015 55.89 55.97 55.83 55.89 13,028,693 -0.01(-0.02%)
Feb 25, 2015 55.76 55.92 55.72 55.90 14,869,692 +0.18(+0.33%)
Feb 24, 2015 55.66 55.74 55.61 55.72 6,062,826 +0.05(+0.10%)
Feb 23, 2015 55.65 55.67 55.54 55.67 6,845,696 +0.04(+0.08%)
Feb 20, 2015 55.47 55.63 55.42 55.62 8,990,031 +0.15(+0.27%)
Feb 19, 2015 55.54 55.57 55.46 55.47 4,872,226 -0.13(-0.23%)
Feb 18, 2015 55.47 55.61 55.40 55.60 7,796,696 +0.19(+0.34%)
Feb 17, 2015 55.52 55.55 55.39 55.41 10,885,792 -0.04(-0.07%)
Feb 13, 2015 55.38 55.45 55.45 55.45 7,685,214 +0.08(+0.14%)
Feb 12, 2015 55.46 55.46 55.34 55.37 5,234,657 -0.01(-0.01%)
Feb 11, 2015 55.36 55.39 55.27 55.38 9,347,359 -0.02(-0.03%)
Feb 10, 2015 55.31 55.39 55.31 55.39 11,251,184 +0.19(+0.34%)
Feb 09, 2015 55.30 55.37 55.19 55.20 7,678,910 -0.13(-0.24%)
Feb 06, 2015 55.42 55.42 55.24 55.34 9,986,120 +0.04(+0.08%)
Feb 05, 2015 55.10 55.30 55.01 55.30 16,716,741 +0.32(+0.59%)
Feb 04, 2015 55.16 55.16 54.95 54.97 13,695,436 -0.23(-0.42%)
Feb 03, 2015 55.00 55.27 54.95 55.20 19,198,156 +0.31(+0.57%)
Feb 02, 2015 54.78 54.89 54.69 54.89 6,771,517 +0.21(+0.38%)
Jan 30, 2015 54.78 54.84 54.66 54.68 10,532,055 -0.15(-0.28%)
Jan 29, 2015 54.75 54.86 54.64 54.84 8,123,343 +0.19(+0.35%)
Jan 28, 2015 54.79 54.85 54.55 54.64 9,276,951 -0.12(-0.21%)
Jan 27, 2015 54.59 54.81 54.55 54.76 14,472,345 -0.04(-0.08%)
Jan 26, 2015 54.59 54.84 54.50 54.80 13,616,056 +0.25(+0.46%)
Jan 23, 2015 54.55 54.63 54.50 54.55 8,471,943 +0.00(+0.00%)
Jan 22, 2015 54.56 54.65 54.41 54.55 11,451,253 +0.07(+0.13%)
Jan 21, 2015 54.16 54.49 54.12 54.48 10,082,676 +0.29(+0.54%)
Jan 20, 2015 54.28 54.45 54.10 54.19 9,760,233 -0.10(-0.18%)
Jan 16, 2015 54.15 54.36 54.14 54.28 12,681,073 +0.21(+0.38%)
Jan 15, 2015 54.53 54.53 54.07 54.08 11,651,143 -0.33(-0.61%)
Jan 14, 2015 54.25 54.45 54.15 54.41 12,235,741 -0.13(-0.23%)
Jan 13, 2015 54.55 54.68 54.27 54.54 12,768,968 +0.00(+0.00%)
Jan 12, 2015 54.65 54.65 54.33 54.54 14,352,616 -0.07(-0.12%)
Jan 09, 2015 54.38 54.63 54.16 54.61 11,165,123 +0.27(+0.50%)
Jan 08, 2015 54.13 54.44 53.93 54.33 13,841,224 +0.41(+0.75%)
Jan 07, 2015 54.01 54.11 53.86 53.93 13,782,712 +0.33(+0.62%)
Jan 06, 2015 53.70 53.91 53.54 53.59 15,657,871 -0.21(-0.38%)
Jan 05, 2015 54.00 54.08 53.72 53.80 12,413,248 -0.50(-0.93%)
Jan 02, 2015 54.36 54.50 54.24 54.30 5,398,723 +0.00(+0.00%)
Dec 31, 2014 54.47 54.30 54.30 54.30 6,905,941 -0.15(-0.27%)
Dec 30, 2014 54.41 54.52 54.34 54.45 5,980,084 -0.11(-0.20%)
Dec 29, 2014 54.56 54.69 54.38 54.56 7,783,303 +0.03(+0.06%)
Dec 26, 2014 54.76 54.85 54.48 54.53 2,995,515 -0.17(-0.31%)
Dec 24, 2014 54.53 54.70 54.70 54.70 3,771,422 +0.19(+0.34%)
Dec 23, 2014 54.46 54.56 54.28 54.51 8,806,397 +0.19(+0.36%)
Dec 22, 2014 54.40 54.49 54.13 54.32 10,973,884 -0.13(-0.24%)
Dec 19, 2014 54.08 54.50 54.02 54.45 16,492,661 +0.52(+0.96%)
Dec 18, 2014 54.31 54.50 53.54 53.93 27,571,742 +0.43(+0.80%)
Dec 17, 2014 52.48 53.70 52.44 53.50 27,945,126 +1.07(+2.04%)
Dec 16, 2014 52.16 52.90 51.97 52.44 24,440,116 -0.19(-0.36%)
Dec 15, 2014 52.77 52.86 52.18 52.62 22,808,012 -0.03(-0.06%)
Dec 12, 2014 52.98 53.07 52.56 52.65 19,161,450 -0.72(-1.36%)
Dec 11, 2014 53.48 53.65 53.06 53.38 19,972,792 -0.19(-0.36%)
Dec 10, 2014 53.93 54.01 53.36 53.57 25,534,564 -0.62(-1.15%)
Dec 09, 2014 53.90 54.24 53.84 54.19 16,077,326 -0.03(-0.06%)
Dec 08, 2014 54.39 54.43 54.13 54.22 11,219,800 -0.28(-0.51%)
Dec 05, 2014 54.47 54.55 54.45 54.50 8,678,811 -0.04(-0.08%)
Dec 04, 2014 54.53 54.61 54.49 54.54 7,592,093 -0.04(-0.07%)
Dec 03, 2014 54.51 54.62 54.43 54.58 12,638,574 +0.09(+0.17%)
Dec 02, 2014 54.34 54.51 54.23 54.49 11,303,352 +0.30(+0.55%)
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.