Skip to main content

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

77.73 -0.17 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 59.04 59.09 58.81 58.86 25,018,072 -0.23(-0.39%)
Aug 30, 2016 59.06 59.16 58.92 59.09 23,799,052 +0.03(+0.06%)
Aug 29, 2016 58.85 59.09 58.83 59.06 14,782,645 +0.29(+0.50%)
Aug 26, 2016 58.80 59.08 58.66 58.77 15,532,103 -0.07(-0.12%)
Aug 25, 2016 58.76 58.91 58.75 58.83 11,021,799 +0.11(+0.18%)
Aug 24, 2016 58.88 58.91 58.72 58.73 9,802,957 -0.16(-0.28%)
Aug 23, 2016 58.84 58.94 58.79 58.89 11,012,378 +0.20(+0.34%)
Aug 22, 2016 58.73 58.77 58.60 58.69 7,901,942 -0.10(-0.16%)
Aug 19, 2016 58.89 58.94 58.76 58.79 11,008,918 -0.18(-0.30%)
Aug 18, 2016 58.78 58.96 58.74 58.96 12,642,222 +0.23(+0.39%)
Aug 17, 2016 58.69 58.76 58.60 58.73 20,827,342 +0.08(+0.14%)
Aug 16, 2016 58.79 58.79 58.62 58.65 11,937,412 -0.12(-0.20%)
Aug 15, 2016 58.72 58.80 58.61 58.77 13,840,436 +0.17(+0.30%)
Aug 12, 2016 58.52 58.61 58.47 58.60 5,886,712 +0.05(+0.08%)
Aug 11, 2016 58.50 58.63 58.45 58.55 9,916,779 +0.14(+0.24%)
Aug 10, 2016 58.53 58.56 58.39 58.41 10,679,476 -0.11(-0.19%)
Aug 09, 2016 58.35 58.56 58.33 58.52 20,286,002 +0.20(+0.35%)
Aug 08, 2016 58.18 58.34 58.12 58.31 15,909,214 +0.24(+0.41%)
Aug 05, 2016 58.13 58.24 58.05 58.07 18,139,222 +0.13(+0.22%)
Aug 04, 2016 57.79 58.02 57.71 57.94 17,427,958 +0.37(+0.64%)
Aug 03, 2016 57.37 57.63 57.33 57.58 20,229,104 +0.26(+0.45%)
Aug 02, 2016 57.38 57.44 57.23 57.32 32,345,678 -0.08(-0.14%)
Aug 01, 2016 57.69 57.69 57.35 57.40 27,007,062 -0.32(-0.56%)
Jul 29, 2016 57.57 57.74 57.44 57.73 22,493,372 +0.05(+0.09%)
Jul 28, 2016 57.79 57.79 57.61 57.67 26,585,436 -0.24(-0.42%)
Jul 27, 2016 57.84 57.94 57.68 57.91 17,356,754 +0.18(+0.30%)
Jul 26, 2016 57.92 57.96 57.71 57.74 21,147,194 -0.22(-0.38%)
Jul 25, 2016 58.19 58.19 57.91 57.96 21,851,178 -0.28(-0.48%)
Jul 22, 2016 58.00 58.30 57.94 58.24 15,570,389 +0.26(+0.44%)
Jul 21, 2016 57.98 58.18 57.95 57.98 16,667,577 -0.08(-0.14%)
Jul 20, 2016 57.99 58.12 57.89 58.06 10,723,139 +0.15(+0.26%)
Jul 19, 2016 57.94 58.04 57.81 57.91 10,874,525 -0.16(-0.27%)
Jul 18, 2016 57.91 58.08 57.87 58.07 11,018,866 +0.20(+0.34%)
Jul 15, 2016 58.02 58.08 57.85 57.87 13,558,640 -0.11(-0.20%)
Jul 14, 2016 58.06 58.06 57.85 57.99 11,488,117 +0.11(+0.20%)
Jul 13, 2016 58.04 58.06 57.79 57.87 19,294,150 -0.17(-0.29%)
Jul 12, 2016 58.16 58.34 58.03 58.04 23,783,294 +0.16(+0.28%)
Jul 11, 2016 57.88 58.07 57.86 57.88 27,096,440 +0.03(+0.06%)
Jul 08, 2016 57.33 57.88 57.09 57.85 31,656,800 +0.76(+1.33%)
Jul 07, 2016 57.03 57.18 56.94 57.09 19,320,604 +0.07(+0.13%)
Jul 06, 2016 56.69 57.02 56.60 57.02 14,214,428 +0.25(+0.44%)
Jul 05, 2016 56.98 56.98 56.67 56.77 17,871,210 -0.32(-0.57%)
Jul 01, 2016 56.98 57.09 57.09 57.09 24,180,926 +0.11(+0.20%)
Jun 30, 2016 56.55 57.04 56.47 56.98 39,103,124 +0.38(+0.68%)
Jun 29, 2016 56.22 56.71 56.20 56.59 35,089,076 +0.71(+1.26%)
Jun 28, 2016 55.72 55.91 55.62 55.89 20,678,338 +0.69(+1.26%)
Jun 27, 2016 55.83 55.87 55.17 55.19 41,447,180 -0.81(-1.44%)
Jun 24, 2016 55.83 56.55 55.77 56.00 46,702,528 -0.94(-1.64%)
Jun 23, 2016 56.77 56.94 56.72 56.94 14,746,818 +0.42(+0.74%)
Jun 22, 2016 56.50 56.58 56.43 56.52 15,991,152 +0.05(+0.10%)
Jun 21, 2016 56.35 56.49 56.26 56.47 18,049,372 +0.22(+0.38%)
Jun 20, 2016 56.32 56.49 56.19 56.25 19,872,900 +0.33(+0.59%)
Jun 17, 2016 55.89 56.06 55.87 55.92 23,954,012 +0.04(+0.07%)
Jun 16, 2016 55.73 55.93 55.46 55.88 28,535,106 +0.03(+0.05%)
Jun 15, 2016 56.01 56.09 55.81 55.85 21,113,278 +0.03(+0.05%)
Jun 14, 2016 55.92 56.00 55.68 55.83 30,591,438 -0.19(-0.34%)
Jun 13, 2016 56.17 56.38 56.02 56.02 25,654,826 -0.38(-0.67%)
Jun 10, 2016 56.44 56.52 56.28 56.39 22,684,602 -0.28(-0.49%)
Jun 09, 2016 56.89 56.81 56.60 56.67 16,632,069 -0.22(-0.39%)
Jun 08, 2016 56.74 56.91 56.74 56.89 21,782,098 +0.22(+0.38%)
Jun 07, 2016 56.49 56.74 56.46 56.67 27,387,588 +0.25(+0.44%)
Jun 06, 2016 56.36 56.46 56.25 56.43 23,972,398 +0.25(+0.44%)
Jun 03, 2016 56.13 56.21 55.99 56.18 19,463,422 +0.10(+0.18%)
Jun 02, 2016 55.97 56.11 55.91 56.08 18,015,340 +0.01(+0.02%)
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.