Skip to main content

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

77.73 -0.17 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 58.96 59.03 58.77 58.92 22,107,350 +0.03(+0.05%)
Nov 29, 2016 58.82 58.96 58.77 58.90 13,320,556 -0.08(-0.13%)
Nov 28, 2016 58.90 59.16 58.80 58.97 24,561,534 -0.01(-0.01%)
Nov 25, 2016 58.94 59.00 58.89 58.98 2,921,143 +0.08(+0.13%)
Nov 23, 2016 58.90 58.90 58.90 0 -0.22(-0.37%)
Nov 22, 2016 58.79 59.19 58.76 59.12 24,195,868 +0.43(+0.74%)
Nov 21, 2016 58.37 58.72 58.37 58.69 16,834,742 +0.47(+0.80%)
Nov 18, 2016 58.35 58.44 58.12 58.22 25,847,190 +0.00(+0.00%)
Nov 17, 2016 58.37 58.54 58.22 58.22 17,468,488 -0.16(-0.27%)
Nov 16, 2016 58.37 58.48 58.29 58.38 17,392,944 -0.23(-0.40%)
Nov 15, 2016 58.15 58.69 58.15 58.61 26,002,356 +0.76(+1.32%)
Nov 14, 2016 57.27 57.92 57.27 57.85 30,577,416 +0.43(+0.74%)
Nov 11, 2016 57.78 57.93 57.27 57.42 23,900,894 -0.54(-0.94%)
Nov 10, 2016 58.61 58.61 57.93 57.97 48,277,900 -0.77(-1.31%)
Nov 09, 2016 58.79 59.11 58.68 58.74 36,134,208 -0.41(-0.70%)
Nov 08, 2016 59.01 59.25 58.99 59.15 29,610,162 -0.13(-0.22%)
Nov 07, 2016 58.99 59.31 58.95 59.28 20,954,964 +0.82(+1.40%)
Nov 04, 2016 58.54 58.65 58.41 58.46 15,946,316 +0.03(+0.05%)
Nov 03, 2016 58.55 58.63 58.39 58.44 18,459,938 +0.01(+0.02%)
Nov 02, 2016 58.59 58.64 58.35 58.42 28,480,784 -0.26(-0.45%)
Nov 01, 2016 58.94 58.94 58.46 58.68 38,060,304 -0.23(-0.39%)
Oct 31, 2016 59.08 59.11 58.85 58.91 30,917,436 -0.18(-0.30%)
Oct 28, 2016 59.31 59.35 59.04 59.09 28,831,034 -0.29(-0.48%)
Oct 27, 2016 59.65 59.67 59.28 59.38 28,228,704 -0.22(-0.37%)
Oct 26, 2016 59.69 59.82 59.58 59.60 20,169,038 -0.24(-0.40%)
Oct 25, 2016 59.81 59.87 59.74 59.84 10,084,396 -0.03(-0.06%)
Oct 24, 2016 59.91 59.97 59.78 59.87 10,514,047 +0.03(+0.06%)
Oct 21, 2016 59.71 59.89 59.63 59.84 12,167,078 +0.01(+0.02%)
Oct 20, 2016 59.82 59.86 59.71 59.82 18,336,274 +0.01(+0.01%)
Oct 19, 2016 59.69 59.85 59.68 59.82 14,417,609 +0.17(+0.29%)
Oct 18, 2016 59.62 59.67 59.46 59.65 12,271,765 +0.24(+0.40%)
Oct 17, 2016 59.47 59.58 59.39 59.41 11,374,378 -0.08(-0.14%)
Oct 14, 2016 59.52 59.57 59.41 59.49 9,879,576 +0.14(+0.23%)
Oct 13, 2016 59.32 59.43 59.19 59.35 15,498,947 -0.15(-0.25%)
Oct 12, 2016 59.50 59.60 59.40 59.50 11,557,302 -0.02(-0.03%)
Oct 11, 2016 59.77 59.78 59.43 59.52 12,929,175 -0.34(-0.56%)
Oct 10, 2016 59.73 59.93 59.69 59.86 6,106,692 +0.17(+0.29%)
Oct 07, 2016 59.58 59.71 59.40 59.69 15,804,682 +0.14(+0.23%)
Oct 06, 2016 59.56 59.58 59.40 59.55 13,805,801 +0.03(+0.06%)
Oct 05, 2016 59.56 59.58 59.42 59.52 13,760,968 +0.16(+0.27%)
Oct 04, 2016 59.54 59.58 59.28 59.36 16,145,229 -0.10(-0.17%)
Oct 03, 2016 59.46 59.52 59.34 59.46 15,614,240 -0.04(-0.06%)
Sep 30, 2016 59.32 59.52 59.31 59.50 16,166,859 +0.26(+0.44%)
Sep 29, 2016 59.44 59.45 59.02 59.24 19,458,434 -0.23(-0.38%)
Sep 28, 2016 59.17 59.48 58.96 59.46 16,076,848 +0.40(+0.67%)
Sep 27, 2016 58.82 59.08 58.73 59.07 9,376,074 +0.17(+0.29%)
Sep 26, 2016 59.03 59.10 58.85 58.90 9,665,688 -0.26(-0.44%)
Sep 23, 2016 59.18 59.30 59.12 59.16 19,245,628 -0.07(-0.11%)
Sep 22, 2016 59.23 59.41 59.12 59.23 17,325,872 +0.20(+0.33%)
Sep 21, 2016 58.58 59.06 58.56 59.03 25,642,540 +0.48(+0.83%)
Sep 20, 2016 58.64 58.71 58.45 58.54 12,767,713 -0.07(-0.12%)
Sep 19, 2016 58.62 58.69 58.52 58.61 14,454,089 +0.03(+0.06%)
Sep 16, 2016 58.49 58.59 58.35 58.58 12,314,519 +0.01(+0.02%)
Sep 15, 2016 58.30 58.59 58.26 58.56 14,672,778 +0.34(+0.59%)
Sep 14, 2016 58.32 58.51 58.15 58.22 20,910,410 -0.01(-0.02%)
Sep 13, 2016 58.54 58.62 58.14 58.24 32,129,160 -0.45(-0.77%)
Sep 12, 2016 58.37 58.80 58.33 58.69 25,985,694 +0.20(+0.35%)
Sep 09, 2016 58.88 59.02 58.46 58.48 36,793,596 -0.57(-0.96%)
Sep 08, 2016 59.16 59.19 59.04 59.05 12,364,572 -0.11(-0.18%)
Sep 07, 2016 59.29 59.33 59.12 59.16 12,092,262 -0.16(-0.28%)
Sep 06, 2016 59.23 59.33 59.22 59.32 18,570,194 +0.07(+0.12%)
Sep 02, 2016 59.16 59.25 59.25 59.25 19,857,972 +0.27(+0.46%)
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.