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 (%)
Mar 31, 2010 39.67 39.68 39.33 39.58 2,803,057 -0.13(-0.32%)
Mar 30, 2010 39.75 39.80 39.66 39.70 1,352,100 -0.04(-0.10%)
Mar 29, 2010 39.74 39.75 39.72 39.74 1,219,548 +0.05(+0.12%)
Mar 26, 2010 39.69 39.72 39.63 39.69 2,930,680 -0.01(-0.03%)
Mar 25, 2010 39.70 39.77 39.64 39.71 2,244,448 +0.09(+0.24%)
Mar 24, 2010 39.63 39.67 39.57 39.61 961,820 -0.02(-0.06%)
Mar 23, 2010 39.64 39.68 39.56 39.63 1,561,117 -0.00(-0.01%)
Mar 22, 2010 39.39 39.64 39.33 39.64 1,694,586 +0.19(+0.48%)
Mar 19, 2010 39.67 39.68 39.40 39.45 1,506,111 -0.20(-0.50%)
Mar 18, 2010 39.63 39.70 39.59 39.65 1,422,784 +0.06(+0.15%)
Mar 17, 2010 39.62 39.70 39.56 39.59 2,050,405 +0.00(+0.00%)
Mar 16, 2010 39.51 39.63 39.41 39.59 2,061,565 +0.13(+0.34%)
Mar 15, 2010 39.38 39.47 39.38 39.46 1,052,565 -0.04(-0.11%)
Mar 12, 2010 39.50 39.58 39.48 39.50 1,421,527 +0.01(+0.02%)
Mar 11, 2010 39.49 39.52 39.42 39.49 1,090,652 -0.04(-0.09%)
Mar 10, 2010 39.42 39.55 39.41 39.53 1,429,373 +0.01(+0.03%)
Mar 09, 2010 39.33 39.51 39.32 39.51 1,408,328 +0.17(+0.43%)
Mar 08, 2010 39.40 39.46 39.32 39.34 2,094,185 +0.01(+0.02%)
Mar 05, 2010 39.23 39.34 39.09 39.33 2,178,727 +0.23(+0.60%)
Mar 04, 2010 39.16 39.16 39.00 39.10 1,431,363 +0.03(+0.08%)
Mar 03, 2010 39.09 39.13 39.00 39.07 2,203,305 +0.04(+0.10%)
Mar 02, 2010 38.91 39.05 38.82 39.03 2,884,296 +0.25(+0.65%)
Mar 01, 2010 38.82 38.84 38.74 38.78 3,279,528 +0.03(+0.08%)
Feb 26, 2010 38.56 38.77 38.52 38.75 1,569,798 +0.26(+0.67%)
Feb 25, 2010 38.35 38.52 38.23 38.49 1,132,399 +0.00(+0.01%)
Feb 24, 2010 38.48 38.66 38.38 38.49 2,355,178 +0.15(+0.38%)
Feb 23, 2010 38.68 38.72 38.21 38.34 2,283,074 -0.28(-0.73%)
Feb 22, 2010 38.62 38.70 38.55 38.62 3,590,559 +0.05(+0.13%)
Feb 19, 2010 38.39 38.58 38.36 38.57 3,341,919 +0.26(+0.67%)
Feb 18, 2010 38.00 38.40 38.00 38.31 2,594,749 +0.36(+0.95%)
Feb 17, 2010 37.86 37.99 37.84 37.95 3,149,704 +0.29(+0.77%)
Feb 16, 2010 37.19 37.79 37.19 37.66 2,387,417 +0.37(+0.99%)
Feb 12, 2010 37.32 37.30 37.30 37.30 1,671,661 -0.02(-0.06%)
Feb 11, 2010 37.30 37.53 37.07 37.32 2,604,127 +0.15(+0.40%)
Feb 10, 2010 37.65 37.75 37.16 37.17 3,291,583 -0.51(-1.34%)
Feb 09, 2010 37.72 37.81 37.54 37.67 1,920,555 +0.08(+0.20%)
Feb 08, 2010 37.70 37.84 37.51 37.60 2,704,884 -0.16(-0.44%)
Feb 05, 2010 37.93 37.93 37.09 37.76 7,338,080 -0.22(-0.59%)
Feb 04, 2010 38.36 38.38 37.95 37.98 3,965,073 -0.55(-1.42%)
Feb 03, 2010 38.41 38.55 38.33 38.53 1,442,238 +0.20(+0.51%)
Feb 02, 2010 38.35 38.50 38.23 38.34 2,786,098 +0.12(+0.30%)
Feb 01, 2010 38.21 38.35 38.07 38.22 2,080,077 +0.18(+0.48%)
Jan 29, 2010 38.50 38.50 38.03 38.04 3,076,217 -0.19(-0.51%)
Jan 28, 2010 38.43 38.48 38.18 38.23 1,889,862 -0.16(-0.43%)
Jan 27, 2010 38.36 38.56 38.34 38.39 1,986,969 +0.01(+0.03%)
Jan 26, 2010 38.46 38.57 38.33 38.38 1,305,626 +0.05(+0.13%)
Jan 25, 2010 38.48 38.57 38.27 38.33 1,612,336 +0.06(+0.15%)
Jan 22, 2010 38.81 38.84 38.20 38.28 3,160,937 -0.37(-0.95%)
Jan 21, 2010 39.33 39.33 38.64 38.64 3,211,809 -0.61(-1.56%)
Jan 20, 2010 39.33 39.35 39.20 39.25 1,334,002 -0.06(-0.14%)
Jan 19, 2010 39.26 39.35 39.25 39.31 1,806,554 +0.02(+0.04%)
Jan 15, 2010 39.49 39.29 39.29 39.29 1,893,628 -0.16(-0.40%)
Jan 14, 2010 39.45 39.47 39.35 39.45 894,387 +0.04(+0.11%)
Jan 13, 2010 39.30 39.44 39.30 39.41 1,969,645 +0.09(+0.22%)
Jan 12, 2010 39.48 39.83 39.28 39.32 2,570,421 -0.20(-0.51%)
Jan 11, 2010 39.48 39.57 39.47 39.52 2,030,713 -0.04(-0.09%)
Jan 08, 2010 39.51 39.62 39.48 39.56 1,612,680 +0.06(+0.16%)
Jan 07, 2010 39.43 39.54 39.31 39.50 2,167,062 +0.16(+0.40%)
Jan 06, 2010 39.28 39.38 39.26 39.34 1,622,494 +0.10(+0.26%)
Jan 05, 2010 39.15 39.29 39.00 39.24 1,661,496 +0.19(+0.47%)
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.