Skip to main content

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

77.73 -0.17 (-0.22%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 48.49 48.66 48.39 48.66 6,369,043 +0.46(+0.95%)
Jun 28, 2012 48.07 48.23 48.01 48.20 5,757,064 -0.01(-0.01%)
Jun 27, 2012 48.00 48.22 48.00 48.21 3,598,248 +0.29(+0.60%)
Jun 26, 2012 48.03 48.04 47.79 47.92 4,423,536 -0.07(-0.14%)
Jun 25, 2012 47.87 48.00 47.80 47.99 6,351,608 -0.07(-0.16%)
Jun 22, 2012 47.90 48.12 47.89 48.06 6,025,393 +0.33(+0.68%)
Jun 21, 2012 48.18 48.34 47.66 47.74 9,087,301 -0.39(-0.82%)
Jun 20, 2012 48.07 48.15 47.88 48.13 6,977,206 +0.19(+0.39%)
Jun 19, 2012 47.81 48.03 47.62 47.94 5,270,111 +0.34(+0.71%)
Jun 18, 2012 47.49 47.62 47.44 47.61 6,806,733 +0.02(+0.03%)
Jun 15, 2012 47.44 47.64 47.44 47.59 5,033,875 +0.09(+0.18%)
Jun 14, 2012 47.17 47.57 47.13 47.51 7,268,082 +0.35(+0.75%)
Jun 13, 2012 47.23 47.40 47.04 47.16 6,617,405 -0.14(-0.29%)
Jun 12, 2012 47.12 47.34 47.04 47.29 6,844,694 +0.33(+0.70%)
Jun 11, 2012 47.39 47.43 46.96 46.96 9,880,745 -0.31(-0.65%)
Jun 08, 2012 47.08 47.39 47.01 47.27 7,012,940 +0.18(+0.38%)
Jun 07, 2012 47.17 47.30 46.93 47.09 10,232,839 +0.18(+0.37%)
Jun 06, 2012 46.63 46.93 46.54 46.92 4,380,224 +0.50(+1.07%)
Jun 05, 2012 46.13 46.58 46.08 46.42 5,572,246 +0.29(+0.64%)
Jun 04, 2012 46.13 46.29 46.07 46.13 5,864,128 +0.04(+0.08%)
Jun 01, 2012 46.15 46.46 46.03 46.09 11,154,686 -0.40(-0.87%)
May 31, 2012 47.04 47.04 46.48 46.49 20,210,624 -0.50(-1.06%)
May 30, 2012 47.00 47.04 46.90 46.99 4,801,176 -0.21(-0.45%)
May 29, 2012 46.90 47.28 46.85 47.20 8,253,923 +0.51(+1.10%)
May 25, 2012 46.92 46.95 46.66 46.69 3,117,598 -0.15(-0.32%)
May 24, 2012 46.75 46.96 46.75 46.84 4,121,015 +0.01(+0.02%)
May 23, 2012 46.77 46.98 46.59 46.83 8,156,429 -0.05(-0.10%)
May 22, 2012 47.02 47.20 46.82 46.88 6,938,076 -0.01(-0.01%)
May 21, 2012 46.45 46.91 46.45 46.88 8,073,791 +0.48(+1.04%)
May 18, 2012 46.62 46.77 46.34 46.40 12,318,818 -0.00(-0.01%)
May 17, 2012 47.05 47.06 46.28 46.40 16,740,291 -0.65(-1.38%)
May 16, 2012 47.57 47.70 47.03 47.05 11,750,264 -0.47(-0.98%)
May 15, 2012 47.73 47.77 47.52 47.52 9,895,803 -0.23(-0.49%)
May 14, 2012 47.94 47.98 47.68 47.75 8,577,993 -0.35(-0.74%)
May 11, 2012 47.96 48.28 47.93 48.10 5,219,894 +0.12(+0.25%)
May 10, 2012 48.19 48.22 47.95 47.98 6,331,566 -0.05(-0.11%)
May 09, 2012 48.08 48.13 47.91 48.04 5,940,334 -0.17(-0.35%)
May 08, 2012 48.15 48.24 48.06 48.20 3,188,090 -0.01(-0.02%)
May 07, 2012 48.12 48.33 48.00 48.22 3,598,186 +0.08(+0.16%)
May 04, 2012 48.17 48.25 48.10 48.14 4,495,525 -0.10(-0.20%)
May 03, 2012 48.31 48.34 48.18 48.23 3,533,634 -0.03(-0.07%)
May 02, 2012 48.02 48.30 47.99 48.26 3,852,290 +0.19(+0.39%)
May 01, 2012 48.13 48.30 48.06 48.08 6,842,428 +0.04(+0.08%)
Apr 30, 2012 47.95 48.05 47.83 48.04 7,572,492 +0.09(+0.20%)
Apr 27, 2012 48.01 48.02 47.88 47.95 4,367,451 -0.02(-0.04%)
Apr 26, 2012 47.94 48.01 47.91 47.97 4,597,928 +0.03(+0.07%)
Apr 25, 2012 47.71 47.94 47.65 47.94 6,361,343 +0.35(+0.73%)
Apr 24, 2012 47.53 47.59 47.46 47.59 3,890,248 +0.11(+0.23%)
Apr 23, 2012 47.42 47.49 47.33 47.48 5,411,548 -0.10(-0.21%)
Apr 20, 2012 47.65 47.65 47.47 47.58 4,255,097 +0.07(+0.16%)
Apr 19, 2012 47.58 47.67 47.45 47.50 4,931,537 -0.09(-0.19%)
Apr 18, 2012 47.54 47.65 47.51 47.59 6,307,508 -0.02(-0.03%)
Apr 17, 2012 47.55 47.67 47.49 47.61 5,291,448 +0.21(+0.43%)
Apr 16, 2012 47.43 47.50 47.26 47.40 7,221,868 +0.07(+0.16%)
Apr 13, 2012 47.47 47.51 47.30 47.33 5,253,594 -0.15(-0.32%)
Apr 12, 2012 47.10 47.52 47.06 47.48 5,226,995 +0.42(+0.90%)
Apr 11, 2012 47.01 47.09 46.92 47.06 3,803,747 +0.28(+0.61%)
Apr 10, 2012 47.02 47.11 46.73 46.78 8,487,609 -0.23(-0.49%)
Apr 09, 2012 47.16 47.18 46.96 47.01 5,111,341 -0.24(-0.51%)
Apr 05, 2012 47.34 47.36 47.19 47.25 6,945,901 -0.12(-0.24%)
Apr 04, 2012 47.39 47.46 47.30 47.37 4,361,509 -0.17(-0.37%)
Apr 03, 2012 47.57 47.68 47.54 47.54 7,782,725 -0.04(-0.09%)
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.