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 (%)
Jan 31, 2008 43.29 43.62 43.12 43.62 173,335 +0.09(+0.20%)
Jan 30, 2008 43.41 43.55 43.20 43.53 61,922 +0.17(+0.39%)
Jan 29, 2008 43.13 43.38 43.13 43.36 88,869 +0.11(+0.25%)
Jan 28, 2008 43.45 43.45 43.01 43.25 75,266 -0.26(-0.60%)
Jan 25, 2008 43.28 43.89 42.81 43.51 99,070 +0.07(+0.15%)
Jan 24, 2008 42.90 43.45 42.73 43.45 141,968 +0.54(+1.25%)
Jan 23, 2008 42.72 43.05 41.91 42.91 134,983 +0.08(+0.20%)
Jan 22, 2008 42.65 43.17 41.15 42.83 436,183 -0.30(-0.70%)
Jan 21, 2008 42.99 43.65 42.80 43.13 0 +0.00(+0.00%)
Jan 18, 2008 42.99 43.65 42.80 43.13 191,567 +0.34(+0.78%)
Jan 17, 2008 43.01 43.01 42.79 42.79 71,639 -0.30(-0.71%)
Jan 16, 2008 43.16 43.18 42.97 43.10 46,928 -0.05(-0.11%)
Jan 15, 2008 43.21 43.21 43.05 43.14 45,259 +0.11(+0.26%)
Jan 14, 2008 43.07 43.26 42.95 43.03 46,508 -0.15(-0.35%)
Jan 11, 2008 43.16 43.45 42.92 43.18 162,369 +0.09(+0.21%)
Jan 10, 2008 42.86 43.30 42.76 43.09 350,942 +0.32(+0.74%)
Jan 09, 2008 43.44 43.44 42.76 42.77 116,980 -0.47(-1.09%)
Jan 08, 2008 43.88 43.88 43.23 43.25 95,330 -0.25(-0.58%)
Jan 07, 2008 43.88 43.88 43.36 43.50 401,509 -0.26(-0.59%)
Jan 04, 2008 44.11 44.13 43.60 43.76 110,066 -0.05(-0.11%)
Jan 03, 2008 43.93 44.09 43.78 43.81 146,711 -0.08(-0.19%)
Jan 02, 2008 43.92 44.51 43.80 43.89 140,104 -0.54(-1.21%)
Jan 01, 2008 44.20 44.44 44.05 44.43 87,778 +0.00(+0.00%)
Dec 31, 2007 44.20 44.44 44.05 44.43 87,778 +0.10(+0.22%)
Dec 28, 2007 44.73 44.82 44.22 44.33 200,492 -0.44(-0.98%)
Dec 27, 2007 44.63 44.82 44.63 44.77 51,915 +0.04(+0.10%)
Dec 26, 2007 44.78 44.86 44.64 44.72 109,626 -0.20(-0.44%)
Dec 24, 2007 45.00 45.11 44.64 44.92 151,342 -0.16(-0.35%)
Dec 21, 2007 45.20 45.20 44.72 45.08 85,207 +0.14(+0.31%)
Dec 20, 2007 44.73 44.97 44.73 44.94 70,959 -0.10(-0.22%)
Dec 19, 2007 44.60 45.04 44.60 45.04 54,409 +0.22(+0.49%)
Dec 18, 2007 44.73 44.99 44.73 44.82 120,608 +0.04(+0.10%)
Dec 17, 2007 45.21 45.21 44.60 44.77 42,820 -0.24(-0.54%)
Dec 14, 2007 45.21 45.21 44.63 45.01 35,366 +0.07(+0.15%)
Dec 13, 2007 44.88 45.12 44.65 44.95 100,884 -0.02(-0.05%)
Dec 12, 2007 45.21 45.76 44.77 44.97 66,656 +0.24(+0.54%)
Dec 11, 2007 45.07 45.20 44.48 44.73 68,692 -0.04(-0.10%)
Dec 10, 2007 44.43 44.83 44.43 44.77 53,276 -0.07(-0.15%)
Dec 07, 2007 44.37 45.21 44.37 44.84 61,414 -0.02(-0.05%)
Dec 06, 2007 44.82 44.88 44.11 44.86 75,266 +0.40(+0.89%)
Dec 05, 2007 44.85 45.21 44.22 44.46 613,423 -0.56(-1.24%)
Dec 04, 2007 45.43 45.43 44.99 45.02 36,941 -0.14(-0.31%)
Dec 03, 2007 45.43 45.43 44.59 45.16 70,986 +0.17(+0.37%)
Nov 30, 2007 44.99 45.21 44.78 45.00 78,982 +0.18(+0.40%)
Nov 29, 2007 44.88 44.88 44.15 44.82 45,794 +0.22(+0.49%)
Nov 28, 2007 43.92 44.64 43.92 44.59 26,411 +0.42(+0.95%)
Nov 27, 2007 44.33 44.76 43.89 44.18 58,263 +0.07(+0.15%)
Nov 26, 2007 43.23 44.55 43.23 44.11 157,370 +0.48(+1.10%)
Nov 23, 2007 43.76 44.33 43.63 43.63 6,914 -0.08(-0.19%)
Nov 21, 2007 44.42 44.42 42.79 43.71 316,369 -0.84(-1.88%)
Nov 20, 2007 44.88 45.16 44.29 44.55 60,031 -0.44(-0.98%)
Nov 19, 2007 45.30 45.30 44.90 44.99 37,762 +0.00(+0.00%)
Nov 16, 2007 45.43 45.43 44.78 44.99 41,704 +0.01(+0.03%)
Nov 15, 2007 44.99 45.14 44.85 44.98 35,139 -0.01(-0.03%)
Nov 14, 2007 45.32 45.32 44.86 44.99 17,549 +0.11(+0.25%)
Nov 13, 2007 45.41 45.41 44.80 44.88 34,479 -0.18(-0.39%)
Nov 12, 2007 45.44 45.44 44.95 45.06 93,750 +0.18(+0.39%)
Nov 09, 2007 44.80 44.88 44.33 44.88 87,055 +0.20(+0.44%)
Nov 08, 2007 45.37 45.37 44.29 44.68 274,315 -0.57(-1.27%)
Nov 07, 2007 44.91 45.48 44.91 45.26 26,864 -0.06(-0.13%)
Nov 06, 2007 45.08 45.50 45.08 45.31 79,120 +0.23(+0.52%)
Nov 05, 2007 46.76 46.76 44.77 45.08 31,228 -0.02(-0.05%)
Nov 02, 2007 45.21 45.21 44.96 45.10 73,226 -0.11(-0.24%)
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.