Skip to main content

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

80.16 +0.24 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 51.20 51.27 51.04 51.13 4,442,990 -0.04(-0.09%)
Aug 29, 2013 50.88 51.21 50.83 51.18 7,167,721 +0.21(+0.41%)
Aug 28, 2013 50.80 50.99 50.74 50.97 6,897,232 +0.19(+0.37%)
Aug 27, 2013 50.96 51.01 50.77 50.78 6,391,218 -0.33(-0.65%)
Aug 26, 2013 51.11 51.15 51.01 51.11 4,225,892 +0.01(+0.01%)
Aug 23, 2013 50.88 51.14 50.85 51.10 6,021,446 +0.21(+0.42%)
Aug 22, 2013 50.69 50.89 50.65 50.89 7,235,479 +0.27(+0.54%)
Aug 21, 2013 50.75 50.81 50.58 50.62 5,535,038 -0.18(-0.36%)
Aug 20, 2013 50.54 50.86 50.53 50.80 7,518,089 +0.46(+0.92%)
Aug 19, 2013 50.69 50.73 50.26 50.34 11,677,035 -0.34(-0.66%)
Aug 16, 2013 50.92 50.99 50.67 50.67 12,367,496 -0.17(-0.34%)
Aug 15, 2013 50.94 50.99 50.80 50.85 11,516,583 -0.26(-0.51%)
Aug 14, 2013 51.18 51.21 51.08 51.11 8,228,663 -0.10(-0.20%)
Aug 13, 2013 51.20 51.25 51.10 51.21 4,092,109 +0.00(+0.00%)
Aug 12, 2013 51.18 51.34 51.17 51.21 6,861,964 -0.04(-0.09%)
Aug 09, 2013 51.18 51.31 51.00 51.25 3,154,368 +0.01(+0.01%)
Aug 08, 2013 51.17 51.27 51.15 51.25 5,104,497 +0.11(+0.22%)
Aug 07, 2013 51.19 51.24 51.10 51.14 4,025,634 -0.16(-0.32%)
Aug 06, 2013 51.46 51.46 51.14 51.30 6,072,324 -0.05(-0.10%)
Aug 05, 2013 51.60 51.60 51.33 51.35 3,985,889 -0.26(-0.51%)
Aug 02, 2013 51.47 51.64 51.39 51.61 7,710,646 +0.31(+0.61%)
Aug 01, 2013 51.73 51.83 51.28 51.30 8,247,789 -0.49(-0.95%)
Jul 31, 2013 51.52 51.81 51.40 51.79 7,318,723 +0.15(+0.29%)
Jul 30, 2013 51.53 51.73 51.53 51.64 7,611,194 +0.07(+0.14%)
Jul 29, 2013 51.58 51.65 51.48 51.57 6,912,188 -0.11(-0.22%)
Jul 26, 2013 51.51 51.68 51.46 51.68 7,564,733 +0.02(+0.04%)
Jul 25, 2013 51.53 51.73 51.49 51.66 10,763,640 -0.12(-0.23%)
Jul 24, 2013 52.10 52.16 51.61 51.77 9,425,095 -0.44(-0.84%)
Jul 23, 2013 52.30 52.35 52.17 52.21 4,459,036 -0.13(-0.24%)
Jul 22, 2013 52.31 52.36 52.22 52.34 6,980,470 +0.04(+0.07%)
Jul 19, 2013 52.33 52.34 52.23 52.30 4,673,356 -0.03(-0.06%)
Jul 18, 2013 52.08 52.36 52.05 52.34 12,253,027 +0.27(+0.52%)
Jul 17, 2013 51.82 52.08 51.80 52.06 15,548,476 +0.42(+0.81%)
Jul 16, 2013 51.85 51.85 51.51 51.65 5,910,279 -0.13(-0.25%)
Jul 15, 2013 51.62 51.85 51.56 51.77 12,192,861 +0.22(+0.42%)
Jul 12, 2013 51.47 51.62 51.38 51.56 10,391,808 -0.05(-0.10%)
Jul 11, 2013 51.34 51.62 51.24 51.61 10,530,340 +0.64(+1.26%)
Jul 10, 2013 50.79 50.99 50.73 50.97 11,723,338 +0.20(+0.39%)
Jul 09, 2013 50.74 50.79 50.61 50.76 11,001,222 +0.03(+0.05%)
Jul 08, 2013 50.18 50.74 50.13 50.74 10,122,804 +0.69(+1.38%)
Jul 05, 2013 50.35 50.38 49.92 50.05 5,947,215 -0.54(-1.07%)
Jul 03, 2013 50.29 50.61 50.29 50.59 3,015,579 +0.12(+0.23%)
Jul 02, 2013 50.57 50.71 50.32 50.47 6,821,809 -0.16(-0.31%)
Jul 01, 2013 50.45 50.68 50.41 50.63 9,359,779 +0.27(+0.54%)
Jun 28, 2013 50.59 50.60 50.13 50.35 11,031,229 -0.10(-0.20%)
Jun 26, 2013 50.25 50.52 50.18 50.45 9,975,688 +0.42(+0.83%)
Jun 25, 2013 49.59 50.04 49.59 50.04 11,250,196 +0.70(+1.43%)
Jun 24, 2013 49.56 49.87 48.91 49.33 21,867,814 -0.62(-1.23%)
Jun 21, 2013 50.42 50.48 49.93 49.95 16,686,603 -0.33(-0.65%)
Jun 20, 2013 50.47 50.74 50.02 50.28 20,024,982 -0.50(-0.98%)
Jun 19, 2013 51.50 51.68 50.76 50.77 14,387,766 -0.77(-1.49%)
Jun 18, 2013 51.39 51.59 51.39 51.54 6,514,963 +0.13(+0.25%)
Jun 17, 2013 51.49 51.78 51.42 51.42 6,913,846 -0.01(-0.01%)
Jun 14, 2013 51.41 51.49 51.28 51.42 7,055,454 +0.06(+0.12%)
Jun 13, 2013 50.78 51.43 50.78 51.36 13,584,061 +0.58(+1.15%)
Jun 12, 2013 50.93 51.04 50.77 50.78 16,592,582 +0.04(+0.08%)
Jun 11, 2013 50.74 51.10 50.58 50.74 16,361,467 -0.32(-0.62%)
Jun 10, 2013 51.16 51.30 51.02 51.06 13,857,729 -0.11(-0.21%)
Jun 07, 2013 51.22 51.51 51.08 51.16 16,026,815 +0.03(+0.06%)
Jun 06, 2013 50.64 51.30 50.60 51.13 21,387,202 +0.40(+0.79%)
Jun 05, 2013 51.08 51.11 50.66 50.73 18,606,704 -0.44(-0.87%)
Jun 04, 2013 51.25 51.55 51.08 51.17 14,307,154 +0.00(+0.00%)
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.