Skip to main content

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

77.88 -0.03 (-0.03%)
Streaming Delayed Price Updated: 10:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 46.98 47.04 46.86 46.97 5,533,391 +0.12(+0.25%)
Jan 30, 2012 46.83 46.97 46.77 46.85 4,931,893 -0.15(-0.32%)
Jan 27, 2012 47.11 47.20 47.00 47.00 4,696,380 -0.17(-0.36%)
Jan 26, 2012 47.26 47.35 47.06 47.17 12,532,692 +0.11(+0.24%)
Jan 25, 2012 46.74 47.11 46.55 47.06 7,500,719 +0.41(+0.88%)
Jan 24, 2012 46.53 46.68 46.44 46.65 5,532,226 +0.12(+0.26%)
Jan 23, 2012 46.47 46.60 46.41 46.53 3,245,626 +0.16(+0.35%)
Jan 20, 2012 46.39 46.45 46.35 46.37 3,936,004 +0.00(+0.00%)
Jan 19, 2012 46.44 46.51 46.31 46.37 5,703,449 +0.07(+0.15%)
Jan 18, 2012 46.18 46.31 46.04 46.30 5,265,681 +0.13(+0.28%)
Jan 17, 2012 46.27 46.27 46.10 46.17 8,005,844 +0.09(+0.20%)
Jan 13, 2012 46.11 46.14 45.84 46.08 3,727,170 -0.05(-0.11%)
Jan 12, 2012 46.19 46.30 46.09 46.13 3,009,875 -0.06(-0.13%)
Jan 11, 2012 46.21 46.24 46.09 46.19 2,300,904 -0.05(-0.10%)
Jan 10, 2012 46.28 46.32 46.17 46.24 4,477,878 +0.16(+0.35%)
Jan 09, 2012 46.02 46.19 46.02 46.08 4,168,483 +0.06(+0.14%)
Jan 06, 2012 46.27 46.27 45.94 46.02 3,701,990 -0.14(-0.31%)
Jan 05, 2012 46.35 46.37 46.07 46.16 4,983,426 -0.20(-0.44%)
Jan 04, 2012 46.43 46.44 46.13 46.37 5,814,729 +0.07(+0.16%)
Dec 30, 2011 46.23 46.38 46.23 46.29 3,000,718 +0.03(+0.06%)
Dec 29, 2011 46.12 46.30 46.00 46.27 3,010,599 +0.27(+0.60%)
Dec 28, 2011 46.28 46.32 45.95 45.99 3,668,748 -0.22(-0.47%)
Dec 27, 2011 46.09 46.23 45.97 46.21 4,408,375 +0.18(+0.40%)
Dec 23, 2011 45.79 46.06 45.73 46.03 2,439,321 +0.39(+0.85%)
Dec 21, 2011 45.39 45.64 45.33 45.64 3,483,096 +0.13(+0.28%)
Dec 20, 2011 45.25 45.55 45.21 45.51 3,803,480 +0.56(+1.25%)
Dec 19, 2011 45.04 45.25 44.95 44.95 4,407,676 -0.06(-0.13%)
Dec 16, 2011 44.89 45.03 44.77 45.01 2,689,463 +0.21(+0.47%)
Dec 15, 2011 44.94 44.95 44.73 44.80 3,035,893 +0.16(+0.36%)
Dec 14, 2011 44.73 44.76 44.49 44.64 2,560,554 -0.08(-0.17%)
Dec 13, 2011 45.03 45.13 44.70 44.71 3,386,180 -0.17(-0.38%)
Dec 12, 2011 44.96 44.96 44.79 44.88 3,443,683 -0.24(-0.54%)
Dec 09, 2011 44.82 45.15 44.77 45.13 2,634,988 +0.39(+0.86%)
Dec 08, 2011 44.97 45.03 44.74 44.74 3,875,531 -0.29(-0.65%)
Dec 07, 2011 45.06 45.12 44.86 45.03 3,382,692 -0.14(-0.32%)
Dec 06, 2011 44.96 45.21 44.83 45.18 4,577,836 +0.20(+0.45%)
Dec 05, 2011 44.99 45.10 44.83 44.98 5,284,578 +0.25(+0.56%)
Dec 02, 2011 44.61 44.77 44.47 44.72 5,178,514 +0.25(+0.57%)
Dec 01, 2011 44.25 44.52 44.17 44.47 4,745,734 +0.20(+0.44%)
Nov 30, 2011 44.12 44.32 44.01 44.28 5,758,043 +0.74(+1.70%)
Nov 29, 2011 43.42 43.54 43.27 43.54 3,931,702 +0.28(+0.65%)
Nov 28, 2011 43.22 43.42 42.96 43.26 4,801,584 +0.95(+2.24%)
Nov 25, 2011 42.43 42.79 42.20 42.31 2,887,094 +0.00(+0.00%)
Nov 23, 2011 42.95 43.05 42.25 42.31 8,767,895 -0.78(-1.80%)
Nov 22, 2011 43.41 43.53 43.05 43.09 8,064,630 -0.33(-0.77%)
Nov 21, 2011 43.86 43.93 43.37 43.42 6,295,658 -0.50(-1.13%)
Nov 18, 2011 44.11 44.13 43.86 43.91 4,355,242 -0.03(-0.07%)
Nov 17, 2011 44.23 44.36 43.73 43.95 4,169,100 -0.22(-0.49%)
Nov 16, 2011 44.47 44.54 44.15 44.16 3,497,914 -0.43(-0.97%)
Nov 15, 2011 44.64 44.69 44.43 44.59 2,835,841 -0.12(-0.26%)
Nov 14, 2011 44.93 44.93 44.48 44.71 3,135,282 -0.30(-0.67%)
Nov 11, 2011 44.69 45.05 44.65 45.01 2,484,249 +0.59(+1.32%)
Nov 10, 2011 44.77 44.85 44.42 44.43 4,865,417 +0.05(+0.10%)
Nov 09, 2011 44.85 44.98 44.38 44.38 4,207,902 -0.96(-2.12%)
Nov 08, 2011 45.38 45.41 45.16 45.34 3,566,942 +0.10(+0.23%)
Nov 07, 2011 45.37 45.39 45.00 45.24 3,434,367 -0.15(-0.34%)
Nov 04, 2011 45.19 45.43 45.03 45.39 7,352,980 -0.05(-0.10%)
Nov 03, 2011 45.35 45.50 45.05 45.44 2,757,377 +0.44(+0.99%)
Nov 02, 2011 44.80 45.09 44.72 44.99 3,544,947 +0.42(+0.95%)
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.