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 (%)
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%)
Aug 01, 2008 92.70 93.07 92.40 92.82 25,115 -1.08(-1.15%)
Jul 31, 2008 93.37 93.90 93.00 93.90 81,995 +0.20(+0.21%)
Jul 30, 2008 93.35 93.74 93.00 93.70 103,820 +0.02(+0.02%)
Jul 29, 2008 93.69 93.83 93.20 93.69 65,852 +0.02(+0.02%)
Jul 28, 2008 93.44 93.73 93.30 93.67 75,198 -0.32(-0.34%)
Jul 25, 2008 93.75 94.53 93.70 93.99 187,979 +0.20(+0.21%)
Jul 24, 2008 93.81 94.24 93.26 93.79 64,064 +0.22(+0.24%)
Jul 23, 2008 93.65 93.93 93.55 93.57 193,434 -0.25(-0.26%)
Jul 22, 2008 93.30 93.89 93.12 93.81 102,905 +0.31(+0.34%)
Jul 21, 2008 93.52 93.69 93.00 93.50 49,474 +0.46(+0.49%)
Jul 18, 2008 92.09 93.04 91.77 93.04 48,732 +1.47(+1.61%)
Jul 17, 2008 91.70 92.55 91.46 91.57 41,859 +0.27(+0.30%)
Jul 16, 2008 91.20 91.57 91.00 91.30 25,257 +0.30(+0.33%)
Jul 15, 2008 91.71 91.80 90.73 91.00 149,014 -1.42(-1.54%)
Jul 14, 2008 93.16 93.16 91.90 92.42 41,167 -0.23(-0.24%)
Jul 11, 2008 92.31 92.81 92.23 92.65 309,995 -0.12(-0.13%)
Jul 10, 2008 92.42 93.09 92.33 92.77 99,068 +0.12(+0.13%)
Jul 09, 2008 92.80 93.20 92.55 92.65 78,909 -0.32(-0.34%)
Jul 08, 2008 93.15 93.21 92.66 92.97 169,985 -0.25(-0.27%)
Jul 07, 2008 93.57 93.57 92.71 93.22 102,429 +0.08(+0.09%)
Jul 04, 2008 93.37 93.58 92.99 93.14 41,604 +0.00(+0.00%)
Jul 03, 2008 93.37 93.58 92.99 93.14 41,604 -0.04(-0.05%)
Jul 02, 2008 93.02 93.50 92.57 93.18 81,748 -0.07(-0.08%)
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.