Skip to main content

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

77.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 57.41 57.54 57.41 57.50 7,531,544 +0.08(+0.14%)
May 28, 2015 57.44 57.45 57.36 57.42 8,601,345 -0.03(-0.04%)
May 27, 2015 57.42 57.50 57.36 57.45 5,909,093 +0.13(+0.22%)
May 26, 2015 57.35 57.43 57.31 57.32 6,247,026 -0.12(-0.21%)
May 22, 2015 57.39 57.44 57.44 57.44 5,876,122 +0.04(+0.08%)
May 21, 2015 57.31 57.45 57.31 57.40 5,864,149 +0.08(+0.14%)
May 20, 2015 57.39 57.47 57.31 57.31 4,492,529 -0.07(-0.12%)
May 19, 2015 57.49 57.49 57.33 57.38 7,498,552 -0.09(-0.15%)
May 18, 2015 57.56 57.56 57.40 57.47 4,495,591 -0.09(-0.16%)
May 15, 2015 57.50 57.61 57.44 57.57 14,132,496 +0.13(+0.22%)
May 14, 2015 57.30 57.48 57.30 57.44 8,137,143 +0.28(+0.49%)
May 13, 2015 57.32 57.42 57.14 57.16 6,875,445 -0.08(-0.14%)
May 12, 2015 57.16 57.39 57.11 57.25 10,385,301 -0.01(-0.01%)
May 11, 2015 57.57 57.60 57.23 57.25 8,693,734 -0.36(-0.63%)
May 08, 2015 57.47 57.61 57.43 57.61 16,314,478 +0.45(+0.79%)
May 07, 2015 57.12 57.30 57.10 57.16 13,716,654 -0.01(-0.01%)
May 06, 2015 57.34 57.37 57.13 57.17 21,622,972 -0.17(-0.30%)
May 05, 2015 57.37 57.42 57.24 57.34 20,135,958 -0.08(-0.13%)
May 04, 2015 57.53 57.54 57.34 57.42 10,566,393 -0.01(-0.02%)
May 01, 2015 57.35 57.44 57.31 57.43 12,732,321 +0.13(+0.22%)
Apr 30, 2015 57.31 57.36 57.19 57.30 18,203,850 -0.03(-0.05%)
Apr 29, 2015 57.31 57.43 57.26 57.33 12,946,049 -0.11(-0.19%)
Apr 28, 2015 57.48 57.50 57.41 57.44 7,459,249 -0.09(-0.15%)
Apr 27, 2015 57.59 57.62 57.48 57.53 8,018,474 +0.02(+0.03%)
Apr 24, 2015 57.43 57.52 57.43 57.51 6,703,269 +0.09(+0.16%)
Apr 23, 2015 57.47 57.53 57.36 57.41 7,550,964 -0.02(-0.03%)
Apr 22, 2015 57.58 57.58 57.42 57.43 6,401,104 -0.06(-0.10%)
Apr 21, 2015 57.45 57.61 57.46 57.49 5,924,154 +0.04(+0.07%)
Apr 20, 2015 57.46 57.55 57.38 57.45 5,781,669 +0.13(+0.22%)
Apr 17, 2015 57.46 57.46 57.31 57.33 6,195,016 -0.18(-0.31%)
Apr 16, 2015 57.58 57.58 57.48 57.50 8,392,884 -0.12(-0.21%)
Apr 15, 2015 57.46 57.66 57.44 57.62 7,047,835 +0.23(+0.39%)
Apr 14, 2015 57.39 57.43 57.26 57.40 4,493,893 +0.03(+0.04%)
Apr 13, 2015 57.48 57.51 57.36 57.37 4,552,010 -0.11(-0.19%)
Apr 10, 2015 57.34 57.48 57.34 57.48 4,784,025 +0.13(+0.23%)
Apr 09, 2015 57.43 57.47 57.31 57.34 5,423,984 -0.06(-0.10%)
Apr 08, 2015 57.44 57.50 57.31 57.40 11,356,788 -0.01(-0.02%)
Apr 07, 2015 57.16 57.43 57.11 57.41 13,751,199 +0.30(+0.53%)
Apr 06, 2015 56.92 57.19 56.92 57.11 7,972,579 +0.14(+0.25%)
Apr 02, 2015 56.97 56.97 56.97 56.97 7,581,478 +0.04(+0.08%)
Apr 01, 2015 56.90 56.95 56.74 56.92 14,765,012 +0.12(+0.21%)
Mar 31, 2015 56.86 56.95 56.77 56.81 7,175,298 -0.07(-0.12%)
Mar 30, 2015 56.74 56.92 56.74 56.87 6,695,683 +0.16(+0.28%)
Mar 27, 2015 56.67 56.77 56.64 56.72 6,096,436 +0.04(+0.08%)
Mar 26, 2015 56.74 56.76 56.57 56.67 7,778,247 -0.01(-0.01%)
Mar 25, 2015 56.87 56.94 56.67 56.68 8,556,980 -0.15(-0.26%)
Mar 24, 2015 56.72 56.87 56.71 56.83 10,794,299 +0.09(+0.15%)
Mar 23, 2015 56.69 56.76 56.62 56.74 8,707,869 +0.04(+0.08%)
Mar 20, 2015 56.49 56.72 56.40 56.70 14,558,748 +0.44(+0.78%)
Mar 19, 2015 56.53 56.65 56.22 56.26 14,716,280 -0.45(-0.79%)
Mar 18, 2015 56.21 56.71 56.10 56.71 18,557,084 +0.50(+0.89%)
Mar 17, 2015 56.35 56.44 56.10 56.21 20,831,112 -0.28(-0.50%)
Mar 16, 2015 56.59 56.64 56.45 56.49 7,612,725 -0.06(-0.10%)
Mar 13, 2015 56.65 56.67 56.40 56.55 9,864,825 -0.19(-0.34%)
Mar 12, 2015 56.80 56.82 56.65 56.74 7,129,849 +0.11(+0.20%)
Mar 11, 2015 56.64 56.71 56.47 56.63 14,698,420 +0.16(+0.28%)
Mar 10, 2015 56.60 56.60 56.36 56.47 19,854,522 -0.22(-0.39%)
Mar 09, 2015 56.88 56.89 56.66 56.69 15,324,726 -0.12(-0.21%)
Mar 06, 2015 57.02 57.03 56.76 56.81 14,789,513 -0.36(-0.64%)
Mar 05, 2015 57.16 57.18 57.07 57.18 10,228,548 +0.11(+0.19%)
Mar 04, 2015 57.08 57.15 57.04 57.07 12,493,920 -0.11(-0.19%)
Mar 03, 2015 57.25 57.30 57.13 57.18 16,001,922 -0.16(-0.28%)
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.