Skip to main content

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

79.98 +0.14 (+0.17%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 36.57 36.85 36.43 36.85 205,172 +0.07(+0.20%)
Jan 30, 2008 36.68 36.80 36.49 36.77 73,296 +0.14(+0.39%)
Jan 29, 2008 36.44 36.65 36.44 36.63 105,191 +0.09(+0.25%)
Jan 28, 2008 36.71 36.71 36.33 36.54 89,091 -0.22(-0.60%)
Jan 25, 2008 36.56 37.08 36.17 36.76 117,267 +0.06(+0.15%)
Jan 24, 2008 36.24 36.71 36.10 36.71 168,043 +0.45(+1.25%)
Jan 23, 2008 36.09 36.37 35.41 36.25 159,776 +0.07(+0.20%)
Jan 22, 2008 36.04 36.47 34.77 36.18 516,298 -0.25(-0.70%)
Jan 21, 2008 36.32 36.87 36.16 36.43 0 +0.00(+0.00%)
Jan 18, 2008 36.32 36.87 36.16 36.43 226,752 +0.28(+0.78%)
Jan 17, 2008 36.33 36.33 36.15 36.15 84,797 -0.26(-0.71%)
Jan 16, 2008 36.46 36.48 36.30 36.41 55,547 -0.04(-0.11%)
Jan 15, 2008 36.50 36.50 36.37 36.45 53,572 +0.09(+0.26%)
Jan 14, 2008 36.39 36.55 36.29 36.35 55,051 -0.13(-0.35%)
Jan 11, 2008 36.46 36.71 36.26 36.48 192,192 +0.08(+0.22%)
Jan 10, 2008 36.21 36.58 36.13 36.40 415,400 +0.27(+0.74%)
Jan 09, 2008 36.70 36.70 36.12 36.14 138,466 -0.40(-1.09%)
Jan 08, 2008 37.08 37.08 36.52 36.53 112,839 -0.21(-0.58%)
Jan 07, 2008 37.08 37.08 36.63 36.75 475,254 -0.22(-0.59%)
Jan 04, 2008 37.27 37.28 36.83 36.97 130,282 -0.04(-0.11%)
Jan 03, 2008 37.12 37.25 36.99 37.01 173,657 -0.07(-0.19%)
Jan 02, 2008 37.10 37.60 37.00 37.08 165,838 -0.45(-1.21%)
Jan 01, 2008 37.34 37.54 37.22 37.53 103,901 +0.00(+0.00%)
Dec 31, 2007 37.34 37.54 37.22 37.53 103,901 +0.08(+0.22%)
Dec 28, 2007 37.79 37.87 37.36 37.45 237,317 -0.37(-0.98%)
Dec 27, 2007 37.70 37.86 37.70 37.82 61,451 +0.04(+0.10%)
Dec 26, 2007 37.84 37.90 37.71 37.78 129,761 -0.17(-0.44%)
Dec 24, 2007 38.02 38.11 37.71 37.95 179,140 -0.13(-0.35%)
Dec 21, 2007 38.19 38.19 37.78 38.09 100,858 +0.12(+0.31%)
Dec 20, 2007 37.79 37.99 37.79 37.97 83,992 -0.08(-0.22%)
Dec 19, 2007 37.68 38.05 37.68 38.05 64,403 +0.19(+0.49%)
Dec 18, 2007 37.79 38.01 37.79 37.86 142,760 +0.04(+0.10%)
Dec 17, 2007 38.20 38.20 37.68 37.82 50,685 -0.21(-0.54%)
Dec 14, 2007 38.20 38.20 37.71 38.03 41,862 +0.06(+0.15%)
Dec 13, 2007 37.92 38.11 37.72 37.97 119,414 -0.02(-0.05%)
Dec 12, 2007 38.20 38.66 37.82 37.99 78,899 +0.20(+0.54%)
Dec 11, 2007 38.07 38.19 37.58 37.79 81,308 -0.04(-0.10%)
Dec 10, 2007 37.54 37.88 37.54 37.82 63,061 -0.06(-0.15%)
Dec 07, 2007 37.49 38.19 37.49 37.88 72,695 -0.02(-0.05%)
Dec 06, 2007 37.87 37.92 37.27 37.90 89,091 +0.34(+0.89%)
Dec 05, 2007 37.89 38.20 37.36 37.56 726,091 -0.47(-1.24%)
Dec 04, 2007 38.38 38.38 38.01 38.04 43,727 -0.12(-0.31%)
Dec 03, 2007 38.38 38.38 37.68 38.16 84,024 +0.14(+0.37%)
Nov 30, 2007 38.01 38.20 37.83 38.01 93,489 +0.15(+0.40%)
Nov 29, 2007 37.92 37.92 37.30 37.86 54,205 +0.19(+0.49%)
Nov 28, 2007 37.11 37.71 37.11 37.68 31,262 +0.35(+0.95%)
Nov 27, 2007 37.45 37.82 37.08 37.32 68,965 +0.06(+0.15%)
Nov 26, 2007 36.52 37.64 36.52 37.27 186,275 +0.41(+1.10%)
Nov 23, 2007 36.97 37.45 36.86 36.86 8,184 -0.07(-0.19%)
Nov 21, 2007 37.53 37.53 36.15 36.93 374,477 -0.71(-1.88%)
Nov 20, 2007 37.92 38.16 37.42 37.64 71,058 -0.37(-0.98%)
Nov 19, 2007 38.27 38.27 37.93 38.01 44,698 +0.00(+0.00%)
Nov 16, 2007 38.38 38.38 37.84 38.01 49,365 +0.01(+0.03%)
Nov 15, 2007 38.01 38.14 37.89 38.00 41,593 -0.01(-0.03%)
Nov 14, 2007 38.29 38.29 37.90 38.01 20,772 +0.09(+0.25%)
Nov 13, 2007 38.36 38.36 37.85 37.92 40,812 -0.15(-0.39%)
Nov 12, 2007 38.39 38.39 37.97 38.07 110,969 +0.15(+0.39%)
Nov 09, 2007 37.85 37.92 37.46 37.92 103,045 +0.17(+0.44%)
Nov 08, 2007 38.33 38.33 37.42 37.75 324,699 -0.48(-1.27%)
Nov 07, 2007 37.94 38.42 37.94 38.23 31,799 -0.05(-0.13%)
Nov 06, 2007 38.09 38.44 38.09 38.28 93,652 +0.20(+0.52%)
Nov 05, 2007 39.50 39.50 37.82 38.09 36,964 -0.02(-0.05%)
Nov 02, 2007 38.19 38.20 37.98 38.10 86,675 -0.09(-0.24%)
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.