Skip to main content

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

79.92 +0.07 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 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 4,442,864 -0.04(-0.09%)
Aug 29, 2013 50.89 51.22 50.84 51.18 7,167,519 +0.21(+0.41%)
Aug 28, 2013 50.80 50.99 50.75 50.97 6,897,037 +0.19(+0.37%)
Aug 27, 2013 50.96 51.01 50.77 50.78 6,391,038 -0.33(-0.65%)
Aug 26, 2013 51.12 51.15 51.01 51.11 4,225,773 +0.01(+0.01%)
Aug 23, 2013 50.88 51.14 50.85 51.10 6,021,276 +0.21(+0.42%)
Aug 22, 2013 50.70 50.89 50.65 50.89 7,235,275 +0.27(+0.54%)
Aug 21, 2013 50.75 50.81 50.58 50.62 5,534,882 -0.18(-0.36%)
Aug 20, 2013 50.54 50.86 50.53 50.80 7,517,877 +0.46(+0.92%)
Aug 19, 2013 50.70 50.73 50.26 50.34 11,676,705 -0.34(-0.66%)
Aug 16, 2013 50.92 50.99 50.67 50.67 12,367,147 -0.17(-0.34%)
Aug 15, 2013 50.94 50.99 50.80 50.85 11,516,258 -0.26(-0.51%)
Aug 14, 2013 51.18 51.21 51.08 51.11 8,228,431 -0.10(-0.20%)
Aug 13, 2013 51.21 51.26 51.10 51.21 4,091,994 +0.00(+0.00%)
Aug 12, 2013 51.18 51.34 51.17 51.21 6,861,771 -0.04(-0.09%)
Aug 09, 2013 51.18 51.31 51.00 51.26 3,154,279 +0.01(+0.01%)
Aug 08, 2013 51.17 51.27 51.15 51.25 5,104,353 +0.11(+0.22%)
Aug 07, 2013 51.19 51.24 51.10 51.14 4,025,520 -0.16(-0.32%)
Aug 06, 2013 51.46 51.46 51.14 51.30 6,072,153 -0.05(-0.10%)
Aug 05, 2013 51.60 51.60 51.33 51.35 3,985,777 -0.26(-0.51%)
Aug 02, 2013 51.47 51.64 51.39 51.61 7,710,428 +0.31(+0.61%)
Aug 01, 2013 51.73 51.83 51.28 51.30 8,247,556 -0.49(-0.95%)
Jul 31, 2013 51.52 51.81 51.40 51.79 7,318,515 +0.15(+0.29%)
Jul 30, 2013 51.53 51.73 51.53 51.64 7,610,978 +0.07(+0.14%)
Jul 29, 2013 51.58 51.65 51.48 51.57 6,911,991 -0.11(-0.22%)
Jul 26, 2013 51.51 51.68 51.46 51.68 7,564,518 +0.02(+0.04%)
Jul 25, 2013 51.53 51.74 51.49 51.66 10,763,334 -0.12(-0.23%)
Jul 24, 2013 52.10 52.16 51.61 51.77 9,424,827 -0.44(-0.84%)
Jul 23, 2013 52.30 52.35 52.18 52.21 4,458,909 -0.13(-0.24%)
Jul 22, 2013 52.31 52.37 52.22 52.34 6,980,271 +0.04(+0.07%)
Jul 19, 2013 52.33 52.34 52.23 52.30 4,673,223 -0.03(-0.06%)
Jul 18, 2013 52.08 52.36 52.05 52.34 12,252,678 +0.27(+0.52%)
Jul 17, 2013 51.82 52.08 51.80 52.06 15,548,033 +0.42(+0.81%)
Jul 16, 2013 51.85 51.85 51.51 51.65 5,910,111 -0.13(-0.25%)
Jul 15, 2013 51.62 51.85 51.56 51.77 12,192,514 +0.22(+0.42%)
Jul 12, 2013 51.47 51.62 51.38 51.56 10,391,512 -0.05(-0.10%)
Jul 11, 2013 51.35 51.62 51.25 51.61 10,530,040 +0.64(+1.26%)
Jul 10, 2013 50.79 50.99 50.73 50.97 11,723,005 +0.20(+0.40%)
Jul 09, 2013 50.74 50.79 50.62 50.77 11,000,909 +0.03(+0.05%)
Jul 08, 2013 50.18 50.74 50.13 50.74 10,122,516 +0.69(+1.38%)
Jul 05, 2013 50.35 50.38 49.93 50.05 5,947,046 -0.54(-1.07%)
Jul 03, 2013 50.29 50.61 50.29 50.59 3,015,494 +0.12(+0.23%)
Jul 02, 2013 50.57 50.72 50.33 50.47 6,821,615 -0.16(-0.31%)
Jul 01, 2013 50.45 50.68 50.41 50.63 9,359,513 +0.27(+0.54%)
Jun 28, 2013 50.59 50.60 50.13 50.35 11,030,918 -0.10(-0.20%)
Jun 26, 2013 50.25 50.52 50.18 50.45 9,975,407 +0.42(+0.83%)
Jun 25, 2013 49.59 50.04 49.59 50.04 11,249,879 +0.70(+1.43%)
Jun 24, 2013 49.56 49.87 48.91 49.33 21,867,198 -0.62(-1.23%)
Jun 21, 2013 50.43 50.48 49.93 49.95 16,686,132 -0.33(-0.65%)
Jun 20, 2013 50.47 50.74 50.02 50.28 20,024,416 -0.50(-0.98%)
Jun 19, 2013 51.50 51.68 50.76 50.78 14,387,361 -0.77(-1.49%)
Jun 18, 2013 51.40 51.59 51.40 51.55 6,514,779 +0.13(+0.25%)
Jun 17, 2013 51.49 51.78 51.42 51.42 6,913,651 -0.01(-0.01%)
Jun 14, 2013 51.41 51.50 51.28 51.42 7,055,255 +0.06(+0.12%)
Jun 13, 2013 50.78 51.43 50.78 51.36 13,583,678 +0.58(+1.15%)
Jun 12, 2013 50.94 51.04 50.77 50.78 16,592,114 +0.04(+0.08%)
Jun 11, 2013 50.74 51.10 50.58 50.74 16,361,005 -0.32(-0.62%)
Jun 10, 2013 51.16 51.30 51.02 51.06 13,857,339 -0.11(-0.21%)
Jun 07, 2013 51.22 51.51 51.09 51.16 16,026,364 +0.03(+0.07%)
Jun 06, 2013 50.64 51.30 50.60 51.13 21,386,598 +0.40(+0.79%)
Jun 05, 2013 51.08 51.11 50.66 50.73 18,606,180 -0.44(-0.87%)
Jun 04, 2013 51.25 51.56 51.08 51.17 14,306,751 +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.