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, 2011 43.96 44.08 43.88 44.08 2,463,537 +0.24(+0.54%)
Jan 28, 2011 44.13 44.13 43.83 43.84 4,195,582 -0.26(-0.60%)
Jan 27, 2011 44.07 44.11 44.04 44.11 1,414,562 +0.06(+0.13%)
Jan 26, 2011 44.01 44.05 43.96 44.05 2,051,979 +0.09(+0.21%)
Jan 25, 2011 43.91 43.96 43.86 43.96 1,429,147 +0.07(+0.15%)
Jan 24, 2011 43.84 43.92 43.84 43.89 1,451,774 +0.06(+0.14%)
Jan 21, 2011 43.69 43.87 43.69 43.83 1,418,893 +0.18(+0.41%)
Jan 20, 2011 43.74 43.77 43.59 43.65 1,594,738 -0.09(-0.20%)
Jan 19, 2011 43.83 43.89 43.73 43.74 2,234,558 -0.13(-0.31%)
Jan 18, 2011 43.94 43.94 43.82 43.87 2,471,001 -0.00(-0.01%)
Jan 14, 2011 43.87 43.90 43.82 43.88 1,899,793 +0.07(+0.16%)
Jan 13, 2011 43.82 43.92 43.79 43.81 3,256,202 -0.01(-0.02%)
Jan 12, 2011 43.73 43.86 43.73 43.81 1,269,214 +0.09(+0.21%)
Jan 11, 2011 43.66 43.75 43.63 43.72 1,027,097 +0.17(+0.39%)
Jan 10, 2011 43.52 43.57 43.50 43.56 1,077,211 -0.03(-0.08%)
Jan 07, 2011 43.76 43.76 43.56 43.59 1,911,195 -0.17(-0.38%)
Jan 06, 2011 43.72 43.76 43.56 43.76 4,261,179 +0.05(+0.12%)
Jan 05, 2011 43.53 43.71 43.53 43.70 5,284,129 +0.11(+0.25%)
Jan 04, 2011 43.49 43.60 43.45 43.59 2,244,142 +0.20(+0.45%)
Jan 03, 2011 43.36 43.57 43.35 43.40 3,016,482 +0.03(+0.08%)
Dec 31, 2010 43.29 43.37 43.25 43.36 1,490,084 +0.08(+0.18%)
Dec 30, 2010 43.29 43.29 43.20 43.29 698,270 +0.05(+0.11%)
Dec 29, 2010 43.15 43.25 43.09 43.24 1,115,366 +0.14(+0.33%)
Dec 28, 2010 43.16 43.18 43.00 43.09 1,197,375 +0.03(+0.06%)
Dec 27, 2010 43.10 43.12 43.01 43.07 1,238,015 +0.03(+0.08%)
Dec 23, 2010 43.02 43.07 43.01 43.03 1,174,409 +0.04(+0.10%)
Dec 22, 2010 42.88 43.01 42.84 42.99 1,682,660 +0.12(+0.28%)
Dec 21, 2010 42.86 42.90 42.79 42.87 1,645,663 +0.09(+0.21%)
Dec 20, 2010 42.77 42.78 42.71 42.78 1,231,536 +0.08(+0.18%)
Dec 17, 2010 42.64 42.72 42.58 42.70 2,073,867 +0.06(+0.15%)
Dec 16, 2010 42.42 42.64 42.37 42.64 1,044,830 +0.16(+0.37%)
Dec 15, 2010 42.66 42.66 42.43 42.48 1,187,066 -0.17(-0.39%)
Dec 14, 2010 42.66 42.66 42.41 42.65 2,864,321 +0.21(+0.49%)
Dec 13, 2010 42.66 42.74 42.38 42.44 2,465,628 -0.21(-0.50%)
Dec 10, 2010 42.71 42.76 42.62 42.66 1,284,731 +0.02(+0.04%)
Dec 09, 2010 42.79 42.79 42.63 42.64 958,080 -0.09(-0.21%)
Dec 08, 2010 42.82 42.95 42.67 42.73 2,548,564 -0.14(-0.32%)
Dec 07, 2010 42.86 42.91 42.79 42.87 1,983,000 +0.22(+0.52%)
Dec 06, 2010 42.67 42.67 42.58 42.65 1,626,589 -0.02(-0.06%)
Dec 03, 2010 42.57 42.69 42.55 42.67 3,396,848 +0.07(+0.17%)
Dec 02, 2010 42.59 42.62 42.47 42.60 1,625,183 +0.02(+0.06%)
Dec 01, 2010 42.46 42.59 42.37 42.58 3,584,916 +0.39(+0.93%)
Nov 30, 2010 42.00 42.25 41.92 42.19 3,078,196 +0.09(+0.23%)
Nov 29, 2010 41.96 42.20 41.94 42.09 1,262,026 +0.11(+0.26%)
Nov 26, 2010 42.08 42.13 41.96 41.98 769,936 -0.15(-0.36%)
Nov 24, 2010 41.99 42.13 42.13 42.13 1,457,031 +0.25(+0.60%)
Nov 23, 2010 42.37 42.37 41.87 41.88 4,167,703 -0.58(-1.37%)
Nov 22, 2010 42.55 42.64 42.45 42.47 895,487 -0.30(-0.70%)
Nov 19, 2010 42.66 42.76 42.59 42.76 1,248,707 -0.01(-0.03%)
Nov 18, 2010 42.58 42.78 42.47 42.78 2,524,920 +0.54(+1.27%)
Nov 17, 2010 42.31 42.37 42.19 42.24 3,854,056 +0.21(+0.51%)
Nov 16, 2010 42.47 42.52 41.95 42.03 3,532,235 -0.47(-1.10%)
Nov 15, 2010 42.74 42.76 42.47 42.50 2,259,758 -0.08(-0.19%)
Nov 12, 2010 42.73 42.78 42.58 42.58 2,296,136 -0.16(-0.37%)
Nov 11, 2010 42.87 42.92 42.57 42.74 2,217,034 -0.17(-0.40%)
Nov 10, 2010 43.26 43.26 42.89 42.91 2,638,426 -0.36(-0.82%)
Nov 09, 2010 43.47 43.47 43.19 43.26 1,487,979 -0.12(-0.28%)
Nov 08, 2010 43.47 43.51 43.35 43.38 2,486,662 -0.13(-0.29%)
Nov 05, 2010 43.51 43.56 43.38 43.51 2,703,167 -0.05(-0.11%)
Nov 04, 2010 43.17 43.60 43.17 43.56 2,900,536 +0.56(+1.30%)
Nov 03, 2010 42.88 43.04 42.83 43.00 2,745,612 +0.14(+0.33%)
Nov 02, 2010 42.76 42.86 42.70 42.86 1,813,610 +0.21(+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.