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

74.98 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 47.40 47.53 47.31 47.53 2,284,858 +0.25(+0.54%)
Jan 28, 2011 47.58 47.58 47.26 47.27 3,891,280 -0.28(-0.60%)
Jan 27, 2011 47.52 47.56 47.48 47.56 1,311,965 +0.06(+0.13%)
Jan 26, 2011 47.45 47.49 47.40 47.49 1,903,151 +0.10(+0.21%)
Jan 25, 2011 47.34 47.40 47.29 47.40 1,325,493 +0.07(+0.15%)
Jan 24, 2011 47.27 47.36 47.27 47.32 1,346,478 +0.07(+0.14%)
Jan 21, 2011 47.11 47.30 47.11 47.26 1,315,982 +0.19(+0.41%)
Jan 20, 2011 47.16 47.19 47.00 47.07 1,479,073 -0.09(-0.20%)
Jan 19, 2011 47.26 47.32 47.15 47.16 2,072,488 -0.15(-0.31%)
Jan 18, 2011 47.38 47.38 47.25 47.30 2,291,782 -0.01(-0.01%)
Jan 14, 2011 47.30 47.33 47.25 47.31 1,762,003 +0.08(+0.16%)
Jan 13, 2011 47.25 47.36 47.21 47.23 3,020,033 -0.01(-0.02%)
Jan 12, 2011 47.15 47.30 47.15 47.24 1,177,159 +0.10(+0.21%)
Jan 11, 2011 47.08 47.17 47.04 47.14 952,602 +0.18(+0.39%)
Jan 10, 2011 46.92 46.98 46.90 46.96 999,081 -0.04(-0.08%)
Jan 07, 2011 47.18 47.18 46.97 47.00 1,772,578 -0.18(-0.38%)
Jan 06, 2011 47.14 47.18 46.96 47.18 3,952,119 +0.06(+0.12%)
Jan 05, 2011 46.94 47.13 46.93 47.12 4,900,875 +0.12(+0.25%)
Jan 04, 2011 46.89 47.01 46.85 47.00 2,081,377 +0.21(+0.45%)
Jan 03, 2011 46.75 46.97 46.74 46.79 2,797,699 +0.04(+0.08%)
Dec 31, 2010 46.67 46.76 46.63 46.75 1,382,010 +0.08(+0.18%)
Dec 30, 2010 46.68 46.68 46.58 46.67 647,625 +0.05(+0.11%)
Dec 29, 2010 46.52 46.64 46.46 46.62 1,034,470 +0.16(+0.33%)
Dec 28, 2010 46.54 46.55 46.37 46.46 1,110,530 +0.03(+0.06%)
Dec 27, 2010 46.47 46.49 46.37 46.44 1,148,222 +0.04(+0.08%)
Dec 23, 2010 46.38 46.44 46.37 46.40 1,089,228 +0.05(+0.10%)
Dec 22, 2010 46.23 46.38 46.19 46.35 1,560,616 +0.13(+0.28%)
Dec 21, 2010 46.21 46.25 46.13 46.22 1,526,302 +0.10(+0.21%)
Dec 20, 2010 46.12 46.13 46.05 46.13 1,142,212 +0.08(+0.18%)
Dec 17, 2010 45.97 46.06 45.91 46.04 1,923,449 +0.07(+0.15%)
Dec 16, 2010 45.74 45.98 45.68 45.98 969,048 +0.17(+0.37%)
Dec 15, 2010 46.00 46.00 45.75 45.81 1,100,968 -0.18(-0.39%)
Dec 14, 2010 46.00 46.00 45.73 45.99 2,656,572 +0.23(+0.49%)
Dec 13, 2010 46.00 46.09 45.70 45.76 2,286,796 -0.23(-0.50%)
Dec 10, 2010 46.05 46.11 45.95 45.99 1,191,550 +0.02(+0.04%)
Dec 09, 2010 46.14 46.14 45.97 45.97 888,590 -0.10(-0.21%)
Dec 08, 2010 46.17 46.31 46.00 46.07 2,363,717 -0.15(-0.32%)
Dec 07, 2010 46.21 46.26 46.14 46.22 1,839,172 +0.24(+0.52%)
Dec 06, 2010 46.01 46.01 45.91 45.98 1,508,612 -0.03(-0.06%)
Dec 03, 2010 45.89 46.02 45.87 46.01 3,150,474 +0.08(+0.17%)
Dec 02, 2010 45.93 45.96 45.79 45.93 1,507,308 +0.03(+0.06%)
Dec 01, 2010 45.78 45.92 45.68 45.91 3,324,901 +0.42(+0.93%)
Nov 30, 2010 45.28 45.55 45.19 45.48 2,854,934 +0.10(+0.23%)
Nov 29, 2010 45.24 45.50 45.22 45.38 1,170,491 +0.12(+0.26%)
Nov 26, 2010 45.37 45.42 45.24 45.26 714,093 -0.16(-0.36%)
Nov 24, 2010 45.27 45.43 45.43 45.43 1,351,352 +0.27(+0.60%)
Nov 23, 2010 45.68 45.68 45.14 45.16 3,865,420 -0.63(-1.37%)
Nov 22, 2010 45.88 45.97 45.77 45.79 830,538 -0.32(-0.70%)
Nov 19, 2010 46.00 46.11 45.92 46.11 1,158,138 -0.02(-0.03%)
Nov 18, 2010 45.91 46.12 45.79 46.12 2,341,788 +0.58(+1.27%)
Nov 17, 2010 45.62 45.68 45.49 45.55 3,574,522 +0.23(+0.51%)
Nov 16, 2010 45.79 45.85 45.23 45.32 3,276,042 -0.51(-1.10%)
Nov 15, 2010 46.09 46.10 45.79 45.82 2,095,857 -0.09(-0.19%)
Nov 12, 2010 46.07 46.13 45.91 45.91 2,129,597 -0.17(-0.37%)
Nov 11, 2010 46.23 46.27 45.90 46.08 2,056,232 -0.18(-0.40%)
Nov 10, 2010 46.64 46.64 46.25 46.26 2,447,061 -0.38(-0.82%)
Nov 09, 2010 46.86 46.86 46.56 46.64 1,380,056 -0.13(-0.28%)
Nov 08, 2010 46.87 46.92 46.74 46.78 2,306,304 -0.14(-0.29%)
Nov 05, 2010 46.91 46.97 46.78 46.92 2,507,106 -0.05(-0.11%)
Nov 04, 2010 46.55 47.01 46.54 46.97 2,690,160 +0.60(+1.30%)
Nov 03, 2010 46.23 46.41 46.17 46.36 2,546,473 +0.15(+0.33%)
Nov 02, 2010 46.10 46.22 46.04 46.21 1,682,069 +0.22(+0.49%)
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.