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 (%)
Jun 29, 2007 45.04 45.21 44.91 44.91 33,099 -0.13(-0.28%)
Jun 28, 2007 45.23 45.27 44.96 45.04 21,537 -0.24(-0.53%)
Jun 27, 2007 45.34 45.34 45.20 45.27 15,416 -0.16(-0.35%)
Jun 26, 2007 45.41 45.52 45.30 45.43 98,844 +0.13(+0.29%)
Jun 25, 2007 45.57 45.58 45.28 45.30 65,744 -0.26(-0.58%)
Jun 22, 2007 45.53 45.59 45.36 45.57 63,024 +0.09(+0.19%)
Jun 21, 2007 45.43 45.62 45.43 45.48 31,512 +0.08(+0.18%)
Jun 20, 2007 45.80 45.80 45.39 45.39 38,313 -0.41(-0.89%)
Jun 19, 2007 45.80 45.80 45.59 45.80 44,434 +0.06(+0.13%)
Jun 18, 2007 45.83 45.83 45.61 45.74 33,099 +0.03(+0.06%)
Jun 15, 2007 45.65 45.73 45.65 45.72 30,605 -0.01(-0.02%)
Jun 14, 2007 45.58 45.72 45.50 45.72 41,260 +0.04(+0.08%)
Jun 13, 2007 45.71 45.79 45.38 45.69 55,769 +0.08(+0.17%)
Jun 12, 2007 45.77 45.78 45.46 45.61 152,573 -0.23(-0.51%)
Jun 11, 2007 45.83 45.91 45.70 45.84 6,574 -0.10(-0.21%)
Jun 08, 2007 45.97 45.99 45.84 45.94 40,353 -0.12(-0.27%)
Jun 07, 2007 46.20 46.20 45.96 46.06 27,431 -0.22(-0.47%)
Jun 06, 2007 46.32 46.34 46.26 46.28 169,123 -0.06(-0.12%)
Jun 05, 2007 46.41 46.41 46.34 46.34 10,201 -0.07(-0.14%)
Jun 04, 2007 46.40 46.41 46.32 46.40 49,422 +0.04(+0.09%)
Jun 01, 2007 46.36 46.37 46.29 46.36 30,605 -0.26(-0.57%)
May 31, 2007 46.71 46.71 46.60 46.63 14,055 -0.07(-0.16%)
May 30, 2007 46.70 46.73 46.65 46.70 9,748 +0.11(+0.23%)
May 29, 2007 46.62 46.63 46.57 46.60 11,108 -0.19(-0.40%)
May 25, 2007 46.74 46.96 46.67 46.78 16,776 +0.07(+0.14%)
May 24, 2007 46.77 46.77 46.69 46.72 38,766 +0.01(+0.03%)
May 23, 2007 46.72 46.80 46.62 46.70 51,009 -0.04(-0.08%)
May 22, 2007 46.79 46.80 46.64 46.74 23,124 +0.00(+0.01%)
May 21, 2007 46.73 46.74 46.69 46.73 33,099 +0.04(+0.09%)
May 18, 2007 46.73 46.73 46.69 46.69 11,788 +0.01(+0.03%)
May 17, 2007 46.71 46.73 46.62 46.68 32,872 -0.01(-0.03%)
May 16, 2007 46.68 46.69 46.68 46.69 177,058 +0.12(+0.27%)
May 15, 2007 46.62 46.73 46.57 46.57 89,322 -0.04(-0.08%)
May 14, 2007 46.62 46.62 46.56 46.60 26,297 -0.00(-0.01%)
May 11, 2007 46.60 46.66 46.56 46.61 27,658 +0.03(+0.06%)
May 10, 2007 46.62 46.67 46.54 46.58 39,446 +0.17(+0.36%)
May 09, 2007 46.58 46.58 46.39 46.41 21,310 -0.12(-0.27%)
May 08, 2007 46.55 46.56 46.51 46.54 36,499 +0.04(+0.08%)
May 07, 2007 46.46 46.50 46.45 46.50 9,521 -0.00(-0.01%)
May 04, 2007 46.47 46.51 46.41 46.51 10,428 +0.06(+0.12%)
May 03, 2007 46.48 46.53 46.40 46.45 39,446 +0.00(+0.01%)
May 02, 2007 46.47 46.49 46.40 46.44 10,655 -0.02(-0.04%)
May 01, 2007 46.43 46.51 46.43 46.46 19,496 -0.12(-0.27%)
Apr 30, 2007 46.56 46.59 46.46 46.58 35,139 +0.00(+0.01%)
Apr 27, 2007 46.54 46.58 46.54 46.58 18,816 +0.00(+0.00%)
Apr 26, 2007 46.51 46.58 46.44 46.58 109,272 +0.08(+0.18%)
Apr 25, 2007 46.44 46.50 46.44 46.50 36,953 +0.07(+0.15%)
Apr 24, 2007 46.13 46.45 46.06 46.43 903,426 +0.32(+0.69%)
Apr 23, 2007 46.13 46.17 46.07 46.11 3,854 +0.03(+0.06%)
Apr 20, 2007 46.11 46.11 46.07 46.08 11,108 -0.03(-0.06%)
Apr 19, 2007 45.96 46.13 45.90 46.11 107,685 +0.16(+0.35%)
Apr 18, 2007 45.96 45.99 45.94 45.95 14,282 +0.01(+0.03%)
Apr 17, 2007 45.94 46.05 45.94 45.94 63,704 -0.02(-0.05%)
Apr 16, 2007 45.99 45.99 45.94 45.96 17,229 -0.02(-0.04%)
Apr 13, 2007 46.05 46.09 45.98 45.98 7,708 -0.08(-0.18%)
Apr 12, 2007 46.06 46.06 46.03 46.06 13,829 +0.03(+0.07%)
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.