Skip to main content

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

77.78 -0.12 (-0.16%)
Streaming Delayed Price Updated: 2:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 31.58 31.87 31.58 31.76 286,737 +0.01(+0.04%)
Oct 30, 2008 31.30 31.75 31.10 31.75 385,025 +0.85(+2.74%)
Oct 29, 2008 29.74 31.32 29.74 30.90 722,457 +1.35(+4.55%)
Oct 28, 2008 29.86 30.30 29.55 29.55 359,367 +0.33(+1.13%)
Oct 27, 2008 30.90 31.05 29.22 29.22 2,977,729 -1.57(-5.09%)
Oct 24, 2008 31.05 31.23 30.46 30.79 352,748 -0.79(-2.50%)
Oct 23, 2008 31.05 31.71 30.92 31.58 357,377 +0.52(+1.69%)
Oct 22, 2008 31.62 31.62 31.00 31.05 256,681 -0.26(-0.83%)
Oct 21, 2008 31.42 32.15 31.08 31.31 902,811 -0.18(-0.57%)
Oct 20, 2008 31.56 31.67 30.88 31.50 3,310,083 +0.62(+2.00%)
Oct 17, 2008 31.10 31.25 30.66 30.88 273,604 -0.37(-1.20%)
Oct 16, 2008 32.78 32.79 30.88 31.25 379,421 -1.23(-3.79%)
Oct 15, 2008 33.52 33.52 31.71 32.48 849,729 -1.48(-4.36%)
Oct 14, 2008 34.52 34.99 33.30 33.97 843,844 +0.22(+0.65%)
Oct 13, 2008 31.12 33.74 31.08 33.74 521,240 +3.69(+12.28%)
Oct 10, 2008 31.48 31.48 28.21 30.06 621,678 -2.15(-6.68%)
Oct 09, 2008 33.17 34.52 32.21 32.21 257,819 -0.77(-2.33%)
Oct 08, 2008 33.80 34.49 32.74 32.97 356,590 -1.44(-4.18%)
Oct 07, 2008 35.07 36.47 34.36 34.41 545,681 -0.59(-1.69%)
Oct 06, 2008 35.51 36.06 34.21 35.00 304,161 -1.32(-3.63%)
Oct 03, 2008 36.71 36.95 36.06 36.32 116,383 -0.13(-0.37%)
Oct 02, 2008 37.44 37.44 35.73 36.45 523,428 -0.97(-2.60%)
Oct 01, 2008 36.32 37.58 36.17 37.43 2,247,335 +1.26(+3.47%)
Sep 30, 2008 36.40 36.45 35.55 36.17 256,463 +1.23(+3.51%)
Sep 29, 2008 38.04 38.04 33.52 34.94 395,846 -3.08(-8.10%)
Sep 26, 2008 37.71 38.35 37.46 38.02 0 -0.13(-0.35%)
Sep 25, 2008 39.19 39.19 38.16 38.16 166,724 -1.00(-2.55%)
Sep 24, 2008 38.84 39.56 38.84 39.15 130,602 +0.35(+0.90%)
Sep 23, 2008 39.51 39.59 38.38 38.81 145,528 -0.38(-0.98%)
Sep 22, 2008 39.30 39.79 39.08 39.19 78,229 -0.04(-0.09%)
Sep 19, 2008 39.26 40.60 38.86 39.22 0 +0.49(+1.28%)
Sep 18, 2008 36.61 38.91 35.91 38.73 513,165 +2.83(+7.89%)
Sep 17, 2008 38.01 38.11 34.96 35.90 641,675 -2.29(-6.01%)
Sep 16, 2008 38.39 38.56 36.27 38.19 643,371 -0.90(-2.30%)
Sep 15, 2008 40.53 40.53 38.82 39.09 856,256 -1.49(-3.67%)
Sep 12, 2008 40.53 40.60 40.35 40.58 274,495 +0.00(+0.00%)
Sep 11, 2008 40.66 40.73 40.43 40.58 230,153 +0.00(+0.00%)
Sep 10, 2008 40.79 40.79 40.58 40.58 138,704 -0.23(-0.55%)
Sep 09, 2008 40.83 40.98 40.67 40.81 382,393 +0.09(+0.22%)
Sep 08, 2008 41.09 41.09 40.65 40.72 134,304 -0.05(-0.12%)
Sep 05, 2008 40.70 40.77 40.37 40.77 0 -0.04(-0.09%)
Sep 04, 2008 40.80 40.80 40.72 40.80 105,694 +0.18(+0.43%)
Sep 03, 2008 40.58 40.63 40.51 40.63 113,685 +0.13(+0.33%)
Sep 02, 2008 40.69 40.82 40.41 40.49 129,527 -0.26(-0.65%)
Aug 29, 2008 40.78 40.84 40.58 40.76 134,775 +0.07(+0.18%)
Aug 28, 2008 40.75 40.77 40.59 40.68 167,855 +0.06(+0.14%)
Aug 27, 2008 40.75 40.75 40.51 40.63 154,849 +0.04(+0.11%)
Aug 26, 2008 40.83 40.83 40.54 40.58 588,981 -0.22(-0.54%)
Aug 25, 2008 40.63 40.81 40.63 40.80 137,312 +0.22(+0.54%)
Aug 22, 2008 40.78 40.91 40.58 40.58 132,048 -0.23(-0.57%)
Aug 21, 2008 40.75 40.85 40.69 40.81 233,680 -0.06(-0.15%)
Aug 20, 2008 40.88 40.94 40.73 40.87 69,490 -0.01(-0.02%)
Aug 19, 2008 40.87 40.91 40.69 40.88 229,663 +0.08(+0.19%)
Aug 18, 2008 40.91 41.02 40.59 40.80 206,424 -0.09(-0.23%)
Aug 15, 2008 40.78 40.91 40.77 40.90 0 +0.09(+0.23%)
Aug 14, 2008 40.76 40.80 40.65 40.80 132,365 +0.00(+0.00%)
Aug 13, 2008 40.71 40.80 40.58 40.80 106,805 +0.06(+0.15%)
Aug 12, 2008 40.66 40.79 40.54 40.74 215,261 +0.16(+0.39%)
Aug 11, 2008 40.52 40.65 40.30 40.58 112,733 -0.11(-0.28%)
Aug 08, 2008 40.61 40.71 40.57 40.70 141,080 +0.07(+0.18%)
Aug 07, 2008 40.66 40.70 40.58 40.62 96,631 -0.05(-0.12%)
Aug 06, 2008 40.70 40.74 40.58 40.67 100,144 -0.27(-0.67%)
Aug 05, 2008 40.73 41.33 40.59 40.95 159,880 +0.29(+0.71%)
Aug 04, 2008 40.75 40.79 40.60 40.66 171,800 -0.28(-0.69%)
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.