Skip to main content

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

77.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 60.01 60.01 60.01 0 +0.02(+0.03%)
Dec 29, 2016 59.95 60.01 59.89 59.99 5,472,680 +0.08(+0.14%)
Dec 28, 2016 60.07 60.07 59.88 59.90 10,040,446 -0.08(-0.14%)
Dec 27, 2016 59.97 60.08 59.94 59.99 8,424,043 -0.06(-0.09%)
Dec 23, 2016 60.04 60.04 60.04 0 +0.11(+0.19%)
Dec 22, 2016 59.81 59.93 59.74 59.93 12,270,798 +0.13(+0.22%)
Dec 21, 2016 59.67 59.86 59.66 59.80 25,268,412 +0.10(+0.17%)
Dec 20, 2016 59.64 59.76 59.56 59.70 16,022,989 +0.08(+0.14%)
Dec 19, 2016 59.51 59.69 59.50 59.62 8,534,939 +0.15(+0.26%)
Dec 16, 2016 59.57 59.61 59.45 59.46 22,751,718 +0.06(+0.09%)
Dec 15, 2016 59.28 59.53 59.26 59.41 16,238,945 +0.03(+0.05%)
Dec 14, 2016 59.83 60.01 59.32 59.38 22,679,762 -0.45(-0.75%)
Dec 13, 2016 59.91 60.01 59.81 59.83 15,540,782 +0.15(+0.24%)
Dec 12, 2016 59.88 59.90 59.62 59.68 12,238,350 -0.08(-0.14%)
Dec 09, 2016 59.71 59.86 59.68 59.77 9,353,218 +0.03(+0.05%)
Dec 08, 2016 59.68 59.77 59.52 59.74 15,602,908 -0.01(-0.01%)
Dec 07, 2016 59.53 59.84 59.47 59.75 30,224,932 +0.30(+0.50%)
Dec 06, 2016 59.24 59.47 59.19 59.45 23,284,944 +0.30(+0.50%)
Dec 05, 2016 59.03 59.20 59.00 59.15 14,155,735 +0.15(+0.26%)
Dec 02, 2016 58.79 59.01 58.72 59.00 13,545,540 +0.35(+0.60%)
Dec 01, 2016 58.93 58.95 58.65 58.65 26,408,940 -0.28(-0.47%)
Nov 30, 2016 58.96 59.03 58.77 58.92 22,107,350 +0.03(+0.05%)
Nov 29, 2016 58.82 58.96 58.77 58.90 13,320,556 -0.08(-0.13%)
Nov 28, 2016 58.90 59.16 58.80 58.97 24,561,534 -0.01(-0.01%)
Nov 25, 2016 58.94 59.00 58.89 58.98 2,921,143 +0.08(+0.13%)
Nov 23, 2016 58.90 58.90 58.90 0 -0.22(-0.37%)
Nov 22, 2016 58.79 59.19 58.76 59.12 24,195,868 +0.43(+0.74%)
Nov 21, 2016 58.37 58.72 58.37 58.69 16,834,742 +0.47(+0.80%)
Nov 18, 2016 58.35 58.44 58.12 58.22 25,847,190 +0.00(+0.00%)
Nov 17, 2016 58.37 58.54 58.22 58.22 17,468,488 -0.16(-0.27%)
Nov 16, 2016 58.37 58.48 58.29 58.38 17,392,944 -0.23(-0.40%)
Nov 15, 2016 58.15 58.69 58.15 58.61 26,002,356 +0.76(+1.32%)
Nov 14, 2016 57.27 57.92 57.27 57.85 30,577,416 +0.43(+0.74%)
Nov 11, 2016 57.78 57.93 57.27 57.42 23,900,894 -0.54(-0.94%)
Nov 10, 2016 58.61 58.61 57.93 57.97 48,277,900 -0.77(-1.31%)
Nov 09, 2016 58.79 59.11 58.68 58.74 36,134,208 -0.41(-0.70%)
Nov 08, 2016 59.01 59.25 58.99 59.15 29,610,162 -0.13(-0.22%)
Nov 07, 2016 58.99 59.31 58.95 59.28 20,954,964 +0.82(+1.40%)
Nov 04, 2016 58.54 58.65 58.41 58.46 15,946,316 +0.03(+0.05%)
Nov 03, 2016 58.55 58.63 58.39 58.44 18,459,938 +0.01(+0.02%)
Nov 02, 2016 58.59 58.64 58.35 58.42 28,480,784 -0.26(-0.45%)
Nov 01, 2016 58.94 58.94 58.46 58.68 38,060,304 -0.23(-0.39%)
Oct 31, 2016 59.08 59.11 58.85 58.91 30,917,436 -0.18(-0.30%)
Oct 28, 2016 59.31 59.35 59.04 59.09 28,831,034 -0.29(-0.48%)
Oct 27, 2016 59.65 59.67 59.28 59.38 28,228,704 -0.22(-0.37%)
Oct 26, 2016 59.69 59.82 59.58 59.60 20,169,038 -0.24(-0.40%)
Oct 25, 2016 59.81 59.87 59.74 59.84 10,084,396 -0.03(-0.06%)
Oct 24, 2016 59.91 59.97 59.78 59.87 10,514,047 +0.03(+0.06%)
Oct 21, 2016 59.71 59.89 59.63 59.84 12,167,078 +0.01(+0.02%)
Oct 20, 2016 59.82 59.86 59.71 59.82 18,336,274 +0.01(+0.01%)
Oct 19, 2016 59.69 59.85 59.68 59.82 14,417,609 +0.17(+0.29%)
Oct 18, 2016 59.62 59.67 59.46 59.65 12,271,765 +0.24(+0.40%)
Oct 17, 2016 59.47 59.58 59.39 59.41 11,374,378 -0.08(-0.14%)
Oct 14, 2016 59.52 59.57 59.41 59.49 9,879,576 +0.14(+0.23%)
Oct 13, 2016 59.32 59.43 59.19 59.35 15,498,947 -0.15(-0.25%)
Oct 12, 2016 59.50 59.60 59.40 59.50 11,557,302 -0.02(-0.03%)
Oct 11, 2016 59.77 59.78 59.43 59.52 12,929,175 -0.34(-0.56%)
Oct 10, 2016 59.73 59.93 59.69 59.86 6,106,692 +0.17(+0.29%)
Oct 07, 2016 59.58 59.71 59.40 59.69 15,804,682 +0.14(+0.23%)
Oct 06, 2016 59.56 59.58 59.40 59.55 13,805,801 +0.03(+0.06%)
Oct 05, 2016 59.56 59.58 59.42 59.52 13,760,968 +0.16(+0.27%)
Oct 04, 2016 59.54 59.58 59.28 59.36 16,145,229 -0.10(-0.17%)
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.