Skip to main content

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

77.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 55.88 55.71 55.71 55.71 6,731,794 -0.15(-0.27%)
Dec 30, 2014 55.81 55.93 55.74 55.86 5,829,284 -0.11(-0.20%)
Dec 29, 2014 55.97 56.11 55.79 55.97 7,587,031 +0.03(+0.06%)
Dec 26, 2014 56.17 56.27 55.89 55.94 2,919,978 -0.17(-0.31%)
Dec 24, 2014 55.94 56.11 56.11 56.11 3,676,318 +0.19(+0.34%)
Dec 23, 2014 55.87 55.97 55.69 55.92 8,584,331 +0.20(+0.36%)
Dec 22, 2014 55.81 55.90 55.53 55.72 10,697,162 -0.14(-0.24%)
Dec 19, 2014 55.48 55.91 55.42 55.86 16,076,775 +0.53(+0.96%)
Dec 18, 2014 55.72 55.91 54.92 55.33 26,876,482 +0.44(+0.80%)
Dec 17, 2014 53.84 55.09 53.79 54.89 27,240,450 +1.10(+2.04%)
Dec 16, 2014 53.51 54.27 53.32 53.79 23,823,824 -0.19(-0.36%)
Dec 15, 2014 54.13 54.23 53.53 53.98 22,232,876 -0.03(-0.06%)
Dec 12, 2014 54.36 54.44 53.92 54.01 18,678,268 -0.74(-1.36%)
Dec 11, 2014 54.86 55.04 54.43 54.76 19,469,150 -0.20(-0.36%)
Dec 10, 2014 55.33 55.41 54.74 54.96 24,890,674 -0.64(-1.15%)
Dec 09, 2014 55.29 55.64 55.24 55.59 15,671,914 -0.03(-0.06%)
Dec 08, 2014 55.80 55.84 55.53 55.62 10,936,877 -0.28(-0.51%)
Dec 05, 2014 55.88 55.96 55.86 55.91 8,459,962 -0.04(-0.08%)
Dec 04, 2014 55.94 56.03 55.90 55.95 7,400,648 -0.04(-0.07%)
Dec 03, 2014 55.92 56.03 55.84 55.99 12,319,875 +0.09(+0.17%)
Dec 02, 2014 55.75 55.92 55.64 55.90 11,018,322 +0.30(+0.55%)
Dec 01, 2014 56.13 56.13 55.56 55.59 20,082,094 -0.57(-1.01%)
Nov 28, 2014 56.44 56.48 56.10 56.16 8,585,027 -0.54(-0.96%)
Nov 26, 2014 56.66 56.70 56.70 56.70 4,958,564 +0.07(+0.13%)
Nov 25, 2014 56.51 56.66 56.49 56.63 7,916,447 +0.09(+0.16%)
Nov 24, 2014 56.61 56.66 56.47 56.53 7,414,419 -0.01(-0.01%)
Nov 21, 2014 56.46 56.70 56.40 56.54 12,954,164 +0.31(+0.55%)
Nov 20, 2014 56.08 56.26 56.03 56.23 5,293,506 +0.01(+0.01%)
Nov 19, 2014 56.14 56.24 55.99 56.23 12,549,057 -0.01(-0.02%)
Nov 18, 2014 56.33 56.42 56.23 56.24 8,482,269 -0.11(-0.20%)
Nov 17, 2014 56.40 56.49 56.29 56.35 8,460,466 -0.01(-0.01%)
Nov 14, 2014 56.58 56.66 56.33 56.36 12,767,558 -0.28(-0.50%)
Nov 13, 2014 56.93 56.93 56.57 56.64 8,245,585 -0.23(-0.41%)
Nov 12, 2014 56.99 57.01 56.85 56.87 5,223,341 -0.18(-0.32%)
Nov 11, 2014 56.93 57.08 56.85 57.06 4,431,128 +0.13(+0.23%)
Nov 10, 2014 56.89 56.95 56.87 56.93 4,349,617 +0.02(+0.04%)
Nov 07, 2014 56.85 56.93 56.78 56.90 5,608,575 +0.06(+0.10%)
Nov 06, 2014 56.74 56.86 56.74 56.85 6,081,413 +0.15(+0.26%)
Nov 05, 2014 56.79 56.81 56.64 56.70 7,138,830 -0.01(-0.02%)
Nov 04, 2014 56.87 56.87 56.67 56.71 9,551,730 -0.18(-0.31%)
Nov 03, 2014 56.83 57.01 56.81 56.89 8,010,040 +0.12(+0.21%)
Oct 31, 2014 56.94 56.94 56.75 56.77 8,255,801 +0.05(+0.09%)
Oct 30, 2014 56.75 58.26 56.68 56.72 5,446,431 -0.02(-0.04%)
Oct 29, 2014 56.83 56.83 56.58 56.75 8,671,836 -0.04(-0.08%)
Oct 28, 2014 56.78 56.88 56.68 56.79 9,818,558 +0.09(+0.16%)
Oct 27, 2014 56.90 56.93 56.66 56.70 8,004,846 -0.23(-0.41%)
Oct 24, 2014 56.72 57.01 56.72 56.93 9,394,962 +0.16(+0.28%)
Oct 23, 2014 56.98 58.24 56.76 56.77 15,454,690 -0.02(-0.04%)
Oct 22, 2014 57.16 57.18 56.72 56.80 13,631,889 -0.37(-0.65%)
Oct 21, 2014 56.83 57.18 56.83 57.17 12,148,429 +0.46(+0.81%)
Oct 20, 2014 56.34 56.75 56.28 56.71 11,949,049 +0.40(+0.72%)
Oct 17, 2014 56.29 56.59 56.08 56.31 22,126,590 +0.47(+0.85%)
Oct 16, 2014 55.21 55.89 55.13 55.83 20,573,698 +0.31(+0.56%)
Oct 15, 2014 55.51 55.52 54.74 55.52 19,087,562 +0.01(+0.02%)
Oct 14, 2014 55.53 55.69 55.35 55.51 19,061,550 +0.18(+0.33%)
Oct 13, 2014 55.56 55.81 55.31 55.32 12,889,655 -0.28(-0.50%)
Oct 10, 2014 55.94 56.02 55.53 55.60 23,209,548 -0.45(-0.81%)
Oct 09, 2014 56.54 56.59 56.00 56.05 11,698,291 -0.60(-1.06%)
Oct 08, 2014 56.37 56.68 56.28 56.66 12,369,492 +0.27(+0.48%)
Oct 07, 2014 56.53 56.58 56.33 56.39 8,139,711 -0.21(-0.38%)
Oct 06, 2014 56.63 56.72 56.53 56.60 6,867,781 +0.06(+0.11%)
Oct 03, 2014 56.51 56.71 56.43 56.54 10,384,706 +0.19(+0.34%)
Oct 02, 2014 56.21 56.37 56.08 56.35 10,100,708 +0.11(+0.20%)
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.