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 (%)
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%)
Oct 01, 2014 56.29 56.39 56.15 56.24 16,292,907 +0.06(+0.11%)
Sep 30, 2014 55.99 56.23 55.93 56.18 11,302,786 +0.36(+0.65%)
Sep 29, 2014 55.62 55.82 55.53 55.82 10,294,680 -0.12(-0.21%)
Sep 26, 2014 55.73 56.04 55.57 55.93 19,384,050 -0.04(-0.07%)
Sep 25, 2014 56.27 56.27 55.90 55.97 12,027,189 -0.38(-0.68%)
Sep 24, 2014 56.51 56.51 56.24 56.35 10,381,684 -0.17(-0.30%)
Sep 23, 2014 56.69 56.77 56.48 56.52 5,848,505 -0.29(-0.51%)
Sep 22, 2014 56.92 56.96 56.76 56.81 7,128,723 -0.10(-0.18%)
Sep 19, 2014 56.88 56.93 56.88 56.92 9,821,789 +0.09(+0.15%)
Sep 18, 2014 56.81 56.87 56.76 56.83 5,958,465 +0.02(+0.03%)
Sep 17, 2014 56.74 56.87 56.67 56.81 7,200,804 +0.18(+0.32%)
Sep 16, 2014 56.48 56.73 56.47 56.63 8,400,387 +0.12(+0.21%)
Sep 15, 2014 56.67 56.67 56.49 56.51 5,880,046 -0.10(-0.18%)
Sep 12, 2014 56.63 56.69 56.52 56.62 8,793,675 -0.07(-0.12%)
Sep 11, 2014 56.62 56.72 56.56 56.68 4,619,723 +0.00(+0.00%)
Sep 10, 2014 56.67 56.71 56.54 56.68 5,386,061 +0.02(+0.04%)
Sep 09, 2014 56.90 56.90 56.64 56.66 7,607,610 -0.26(-0.46%)
Sep 08, 2014 56.96 57.03 56.87 56.92 4,172,460 -0.05(-0.10%)
Sep 05, 2014 57.05 57.06 56.97 56.98 7,779,172 -0.07(-0.12%)
Sep 04, 2014 57.26 57.28 56.98 57.04 7,782,232 -0.19(-0.33%)
Sep 03, 2014 57.38 57.38 57.23 57.23 5,238,031 -0.15(-0.26%)
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.