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

72.13 -0.93 (-1.27%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 71.60 72.26 71.59 72.00 126,483 +0.03(+0.04%)
Oct 30, 2008 70.95 71.97 70.50 71.97 169,839 +1.92(+2.74%)
Oct 29, 2008 67.41 71.00 67.41 70.05 318,684 +3.05(+4.55%)
Oct 28, 2008 67.69 68.70 67.00 67.00 158,521 +0.75(+1.13%)
Oct 27, 2008 70.04 70.38 66.25 66.25 1,313,509 -3.55(-5.09%)
Oct 24, 2008 70.40 70.80 69.06 69.80 155,601 -1.79(-2.50%)
Oct 23, 2008 70.40 71.89 70.10 71.59 157,643 +1.19(+1.69%)
Oct 22, 2008 71.68 71.68 70.27 70.40 113,225 -0.59(-0.83%)
Oct 21, 2008 71.22 72.89 70.46 70.99 398,240 -0.41(-0.57%)
Oct 20, 2008 71.55 71.80 70.00 71.40 1,460,114 +1.40(+2.00%)
Oct 17, 2008 70.51 70.84 69.50 70.00 120,690 -0.85(-1.20%)
Oct 16, 2008 74.32 74.33 70.00 70.85 167,367 -2.79(-3.79%)
Oct 15, 2008 75.99 75.99 71.88 73.64 374,825 -3.36(-4.36%)
Oct 14, 2008 78.25 79.33 75.50 77.00 372,229 +0.50(+0.65%)
Oct 13, 2008 70.55 76.50 70.46 76.50 229,925 +8.36(+12.28%)
Oct 10, 2008 71.37 71.37 63.96 68.14 274,229 -4.88(-6.68%)
Oct 09, 2008 75.20 78.26 73.01 73.01 113,727 -1.74(-2.33%)
Oct 08, 2008 76.62 78.20 74.22 74.75 157,296 -3.26(-4.18%)
Oct 07, 2008 79.51 82.67 77.89 78.01 240,706 -1.34(-1.69%)
Oct 06, 2008 80.50 81.75 77.55 79.35 134,169 -2.98(-3.63%)
Oct 03, 2008 83.23 83.76 81.75 82.33 51,338 -0.31(-0.37%)
Oct 02, 2008 84.87 84.87 81.01 82.64 230,890 -2.21(-2.60%)
Oct 01, 2008 82.33 85.20 82.00 84.85 991,324 +2.85(+3.47%)
Sep 30, 2008 82.51 82.64 80.60 82.00 113,129 +2.78(+3.51%)
Sep 29, 2008 86.23 86.23 76.00 79.22 174,612 -6.98(-8.10%)
Sep 26, 2008 85.48 86.94 84.93 86.20 0 -0.30(-0.35%)
Sep 25, 2008 88.85 88.85 86.50 86.50 73,544 -2.26(-2.55%)
Sep 24, 2008 88.05 89.69 88.05 88.76 57,610 +0.79(+0.90%)
Sep 23, 2008 89.57 89.75 87.00 87.97 64,194 -0.87(-0.98%)
Sep 22, 2008 89.10 90.20 88.60 88.84 34,508 -0.08(-0.09%)
Sep 19, 2008 89.00 92.05 88.10 88.92 0 +1.12(+1.28%)
Sep 18, 2008 82.99 88.20 81.41 87.80 226,363 +6.42(+7.89%)
Sep 17, 2008 86.17 86.40 79.25 81.38 283,050 -5.20(-6.01%)
Sep 16, 2008 87.04 87.41 82.23 86.58 283,798 -2.04(-2.30%)
Sep 15, 2008 91.88 91.88 88.00 88.62 377,704 -3.38(-3.67%)
Sep 12, 2008 91.88 92.03 91.48 92.00 121,083 +0.00(+0.00%)
Sep 11, 2008 92.17 92.34 91.66 92.00 101,523 +0.00(+0.00%)
Sep 10, 2008 92.48 92.48 92.00 92.00 61,184 -0.51(-0.55%)
Sep 09, 2008 92.57 92.91 92.20 92.51 168,678 +0.20(+0.22%)
Sep 08, 2008 93.14 93.14 92.15 92.31 59,243 -0.11(-0.12%)
Sep 05, 2008 92.26 92.43 91.52 92.42 0 -0.08(-0.09%)
Sep 04, 2008 92.50 92.50 92.31 92.50 46,623 +0.40(+0.43%)
Sep 03, 2008 92.00 92.10 91.83 92.10 50,148 +0.30(+0.33%)
Sep 02, 2008 92.24 92.53 91.62 91.80 57,136 -0.60(-0.65%)
Aug 29, 2008 92.45 92.59 92.00 92.40 59,451 +0.17(+0.18%)
Aug 28, 2008 92.38 92.42 92.02 92.23 74,043 +0.13(+0.14%)
Aug 27, 2008 92.38 92.38 91.83 92.10 68,306 +0.10(+0.11%)
Aug 26, 2008 92.56 92.56 91.90 92.00 259,806 -0.50(-0.54%)
Aug 25, 2008 92.11 92.52 92.11 92.50 60,570 +0.50(+0.54%)
Aug 22, 2008 92.45 92.75 92.00 92.00 58,248 -0.53(-0.57%)
Aug 21, 2008 92.37 92.60 92.25 92.53 103,079 -0.13(-0.15%)
Aug 20, 2008 92.68 92.82 92.33 92.66 30,653 -0.02(-0.02%)
Aug 19, 2008 92.65 92.75 92.25 92.68 101,307 +0.18(+0.19%)
Aug 18, 2008 92.75 92.99 92.02 92.50 91,056 -0.22(-0.23%)
Aug 15, 2008 92.44 92.74 92.42 92.72 0 +0.22(+0.23%)
Aug 14, 2008 92.40 92.50 92.16 92.50 58,388 +0.00(+0.00%)
Aug 13, 2008 92.30 92.50 92.00 92.50 47,113 +0.14(+0.15%)
Aug 12, 2008 92.18 92.47 91.90 92.36 94,954 +0.36(+0.39%)
Aug 11, 2008 91.85 92.15 91.36 92.00 49,728 -0.26(-0.28%)
Aug 08, 2008 92.07 92.28 91.97 92.26 62,232 +0.17(+0.18%)
Aug 07, 2008 92.17 92.26 92.00 92.09 42,625 -0.11(-0.12%)
Aug 06, 2008 92.26 92.35 92.00 92.21 44,175 -0.62(-0.67%)
Aug 05, 2008 92.33 93.70 92.02 92.83 70,525 +0.65(+0.71%)
Aug 04, 2008 92.38 92.48 92.03 92.18 75,783 -0.64(-0.69%)
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.