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

72.64 -0.37 (-0.50%)
Streaming Delayed Price Updated: 10:58 AM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 88.96 89.52 88.96 89.40 809,722 +0.29(+0.33%)
Apr 29, 2010 88.91 89.23 88.89 89.11 812,168 +0.61(+0.69%)
Apr 28, 2010 88.80 88.92 88.50 88.50 987,962 +0.06(+0.07%)
Apr 27, 2010 89.57 89.73 88.37 88.44 1,220,657 -1.13(-1.26%)
Apr 26, 2010 89.40 89.70 89.40 89.57 440,094 +0.00(+0.00%)
Apr 23, 2010 89.00 89.60 88.87 89.57 675,906 +0.56(+0.63%)
Apr 22, 2010 89.22 89.22 88.78 89.01 842,861 -0.24(-0.27%)
Apr 21, 2010 89.34 89.41 89.09 89.25 553,046 +0.01(+0.01%)
Apr 20, 2010 88.66 90.33 88.51 89.24 1,299,395 +0.95(+1.08%)
Apr 19, 2010 88.26 88.49 88.05 88.29 757,151 -0.17(-0.19%)
Apr 16, 2010 89.15 89.35 88.10 88.46 1,334,133 -0.72(-0.81%)
Apr 15, 2010 89.02 89.47 88.92 89.18 1,250,902 +0.24(+0.27%)
Apr 14, 2010 88.90 89.02 88.80 88.94 857,643 +0.24(+0.27%)
Apr 13, 2010 88.64 88.82 88.64 88.70 1,162,836 +0.24(+0.27%)
Apr 12, 2010 88.55 88.66 88.44 88.46 443,230 +0.02(+0.02%)
Apr 09, 2010 88.30 88.57 88.26 88.44 679,788 +0.13(+0.15%)
Apr 08, 2010 88.10 88.35 88.01 88.31 736,008 +0.15(+0.17%)
Apr 07, 2010 87.91 88.24 87.90 88.16 858,928 +0.13(+0.15%)
Apr 06, 2010 87.51 88.08 87.45 88.03 679,050 +0.57(+0.65%)
Apr 05, 2010 87.65 87.98 87.41 87.46 930,126 -0.04(-0.05%)
Apr 01, 2010 87.84 87.50 87.50 87.50 773,100 -0.87(-0.98%)
Mar 31, 2010 88.57 88.60 87.81 88.37 1,255,345 -0.28(-0.32%)
Mar 30, 2010 88.75 88.87 88.56 88.65 605,536 -0.09(-0.10%)
Mar 29, 2010 88.74 88.76 88.70 88.74 546,173 +0.11(+0.12%)
Mar 26, 2010 88.62 88.70 88.50 88.63 1,312,501 -0.03(-0.03%)
Mar 25, 2010 88.64 88.81 88.51 88.66 1,005,173 +0.21(+0.24%)
Mar 24, 2010 88.48 88.59 88.34 88.45 430,750 -0.05(-0.06%)
Mar 23, 2010 88.52 88.60 88.33 88.50 699,144 -0.01(-0.01%)
Mar 22, 2010 87.95 88.52 87.81 88.51 758,918 +0.42(+0.48%)
Mar 19, 2010 88.58 88.60 87.97 88.09 674,510 -0.44(-0.50%)
Mar 18, 2010 88.48 88.64 88.41 88.53 637,192 +0.13(+0.15%)
Mar 17, 2010 88.47 88.64 88.34 88.40 918,271 +0.00(+0.00%)
Mar 16, 2010 88.22 88.48 87.99 88.40 923,269 +0.30(+0.34%)
Mar 15, 2010 87.94 88.14 87.93 88.10 471,390 -0.10(-0.11%)
Mar 12, 2010 88.19 88.37 88.15 88.20 636,629 +0.02(+0.02%)
Mar 11, 2010 88.17 88.25 88.02 88.18 488,447 -0.08(-0.09%)
Mar 10, 2010 88.02 88.30 88.00 88.26 640,143 +0.03(+0.03%)
Mar 09, 2010 87.82 88.23 87.80 88.23 630,718 +0.38(+0.43%)
Mar 08, 2010 87.97 88.10 87.79 87.85 937,878 +0.02(+0.02%)
Mar 05, 2010 87.59 87.84 87.29 87.83 975,740 +0.52(+0.60%)
Mar 04, 2010 87.43 87.43 87.08 87.31 641,034 +0.07(+0.08%)
Mar 03, 2010 87.28 87.38 87.09 87.24 986,747 +0.09(+0.10%)
Mar 02, 2010 86.88 87.20 86.69 87.15 1,291,728 +0.56(+0.65%)
Mar 01, 2010 86.69 86.73 86.50 86.59 1,468,732 -0.58(-0.67%)
Feb 26, 2010 86.75 87.22 86.66 87.17 697,819 +0.58(+0.67%)
Feb 25, 2010 86.28 86.65 86.00 86.59 503,383 +0.01(+0.01%)
Feb 24, 2010 86.57 86.98 86.35 86.58 1,046,942 +0.33(+0.38%)
Feb 23, 2010 87.02 87.10 85.95 86.25 1,014,890 -0.63(-0.73%)
Feb 22, 2010 86.89 87.06 86.71 86.88 1,596,103 +0.11(+0.13%)
Feb 19, 2010 86.37 86.78 86.30 86.77 1,485,576 +0.58(+0.67%)
Feb 18, 2010 85.49 86.39 85.49 86.19 1,153,438 +0.81(+0.95%)
Feb 17, 2010 85.17 85.47 85.13 85.38 1,400,131 +0.65(+0.77%)
Feb 16, 2010 83.67 85.02 83.67 84.73 1,061,273 +0.83(+0.99%)
Feb 12, 2010 83.96 83.90 83.90 83.90 743,100 -0.05(-0.06%)
Feb 11, 2010 83.91 84.42 83.39 83.95 1,157,607 +0.34(+0.40%)
Feb 10, 2010 84.70 84.92 83.60 83.61 1,463,200 -1.14(-1.35%)
Feb 09, 2010 84.86 85.05 84.46 84.75 853,740 +0.17(+0.20%)
Feb 08, 2010 84.80 85.13 84.39 84.58 1,202,396 -0.37(-0.44%)
Feb 05, 2010 85.33 85.33 83.44 84.95 3,261,980 -0.50(-0.59%)
Feb 04, 2010 86.30 86.35 85.38 85.45 1,762,585 -1.23(-1.42%)
Feb 03, 2010 86.40 86.71 86.22 86.68 641,115 +0.44(+0.51%)
Feb 02, 2010 86.27 86.61 86.00 86.24 1,238,498 +0.26(+0.30%)
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.