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

74.88 -0.11 (-0.14%)
Streaming Delayed Price Updated: 3:03 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 60.48 60.60 60.41 60.55 6,144,996 +0.06(+0.11%)
Feb 27, 2014 60.37 60.49 60.37 60.48 6,863,119 +0.11(+0.19%)
Feb 26, 2014 60.32 60.37 60.27 60.37 4,267,930 +0.10(+0.17%)
Feb 25, 2014 60.21 60.28 60.20 60.27 4,670,970 +0.07(+0.12%)
Feb 24, 2014 60.14 60.23 60.06 60.20 5,545,618 +0.13(+0.22%)
Feb 21, 2014 60.02 60.10 60.02 60.06 4,036,708 +0.05(+0.08%)
Feb 20, 2014 59.88 60.01 59.87 60.01 5,890,430 +0.18(+0.31%)
Feb 19, 2014 60.02 60.07 59.81 59.83 11,398,718 -0.15(-0.26%)
Feb 18, 2014 59.84 60.01 59.84 59.98 5,855,437 +0.08(+0.14%)
Feb 14, 2014 59.76 59.90 59.90 59.90 3,384,627 +0.10(+0.16%)
Feb 13, 2014 59.60 59.81 59.60 59.80 4,824,078 +0.17(+0.29%)
Feb 12, 2014 59.74 59.77 59.61 59.63 3,813,335 -0.10(-0.16%)
Feb 11, 2014 59.65 59.79 59.60 59.72 6,027,136 +0.10(+0.17%)
Feb 10, 2014 59.58 59.66 59.51 59.62 8,118,491 +0.04(+0.06%)
Feb 07, 2014 59.35 59.58 59.35 59.58 8,334,020 +0.30(+0.51%)
Feb 06, 2014 59.17 59.30 59.10 59.28 5,371,230 +0.21(+0.36%)
Feb 05, 2014 59.07 59.12 59.02 59.07 6,103,859 +0.00(+0.00%)
Feb 04, 2014 59.16 59.19 59.05 59.07 8,226,150 +0.07(+0.12%)
Feb 03, 2014 59.33 59.33 58.87 59.00 25,322,492 -0.18(-0.30%)
Jan 31, 2014 59.10 59.26 59.10 59.18 12,222,510 -0.02(-0.03%)
Jan 30, 2014 59.21 59.29 59.15 59.20 6,205,479 +0.10(+0.17%)
Jan 29, 2014 59.18 59.19 59.08 59.10 9,110,248 -0.18(-0.30%)
Jan 28, 2014 59.09 59.33 59.05 59.28 8,497,809 +0.26(+0.44%)
Jan 27, 2014 59.12 59.16 58.99 59.02 8,639,436 -0.02(-0.03%)
Jan 24, 2014 59.31 59.32 59.02 59.03 11,957,796 -0.39(-0.66%)
Jan 23, 2014 59.52 59.53 59.39 59.43 7,861,891 -0.08(-0.13%)
Jan 22, 2014 59.61 59.62 59.48 59.50 5,098,052 -0.09(-0.15%)
Jan 21, 2014 59.59 59.62 59.54 59.59 3,239,494 +0.08(+0.13%)
Jan 17, 2014 59.55 59.52 59.52 59.52 3,454,406 +0.01(+0.02%)
Jan 16, 2014 59.52 59.55 59.48 59.50 1,999,996 -0.03(-0.04%)
Jan 15, 2014 59.41 59.53 59.41 59.53 2,832,181 +0.12(+0.20%)
Jan 14, 2014 59.33 59.45 59.33 59.41 4,151,631 +0.09(+0.15%)
Jan 13, 2014 59.37 59.41 59.28 59.32 7,431,999 -0.06(-0.11%)
Jan 10, 2014 59.28 59.38 59.24 59.38 3,819,344 +0.18(+0.30%)
Jan 09, 2014 59.18 59.21 59.14 59.21 4,784,704 +0.09(+0.15%)
Jan 08, 2014 59.15 59.20 59.10 59.12 7,154,304 -0.04(-0.06%)
Jan 07, 2014 59.17 59.22 59.12 59.15 6,228,762 +0.00(+0.00%)
Jan 06, 2014 59.12 59.17 59.06 59.15 4,132,513 +0.13(+0.21%)
Jan 03, 2014 59.02 59.09 58.98 59.03 2,998,970 -0.02(-0.03%)
Jan 02, 2014 58.93 59.05 58.84 59.05 11,679,880 +0.10(+0.17%)
Dec 31, 2013 58.93 58.95 58.95 58.95 3,802,793 +0.04(+0.06%)
Dec 30, 2013 58.88 58.94 58.81 58.91 2,975,877 +0.05(+0.09%)
Dec 27, 2013 58.88 58.88 58.80 58.86 2,138,722 -0.01(-0.01%)
Dec 26, 2013 58.77 58.88 58.77 58.86 2,485,562 +0.06(+0.09%)
Dec 24, 2013 58.79 58.86 58.79 58.81 2,029,614 -0.03(-0.05%)
Dec 23, 2013 58.78 58.93 58.73 58.84 8,744,083 +0.04(+0.08%)
Dec 20, 2013 58.76 58.79 58.68 58.79 20,181,884 +0.04(+0.06%)
Dec 19, 2013 58.73 58.78 58.67 58.76 9,146,415 -0.06(-0.11%)
Dec 18, 2013 58.73 58.90 58.57 58.82 7,749,261 +0.10(+0.17%)
Dec 17, 2013 58.72 58.78 58.65 58.72 4,434,016 +0.01(+0.01%)
Dec 16, 2013 58.64 58.75 58.64 58.71 4,922,675 +0.05(+0.09%)
Dec 13, 2013 58.64 58.71 58.59 58.66 5,579,527 +0.09(+0.16%)
Dec 12, 2013 58.68 58.73 58.57 58.57 6,759,058 -0.11(-0.18%)
Dec 11, 2013 58.85 58.85 58.59 58.67 5,680,112 -0.18(-0.30%)
Dec 10, 2013 58.85 58.88 58.78 58.85 2,331,669 +0.00(+0.00%)
Dec 09, 2013 58.76 58.88 58.66 58.85 6,830,197 +0.21(+0.37%)
Dec 06, 2013 58.62 58.71 58.50 58.64 3,939,975 +0.16(+0.28%)
Dec 05, 2013 58.52 58.57 58.43 58.47 8,479,984 -0.04(-0.08%)
Dec 04, 2013 58.57 58.64 58.43 58.52 4,871,441 -0.15(-0.26%)
Dec 03, 2013 58.64 58.73 58.57 58.67 4,285,818 -0.06(-0.10%)
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.