Skip to main content

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

79.92 +0.07 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 52.45 52.57 52.41 52.57 5,383,761 +0.16(+0.31%)
Apr 29, 2013 52.32 52.43 52.32 52.41 3,254,703 +0.10(+0.19%)
Apr 26, 2013 52.36 52.37 52.29 52.31 4,884,034 -0.05(-0.10%)
Apr 25, 2013 52.23 52.39 52.19 52.37 4,472,185 +0.14(+0.27%)
Apr 24, 2013 52.16 52.25 52.11 52.22 7,060,149 +0.09(+0.18%)
Apr 23, 2013 51.98 52.14 51.98 52.13 4,042,424 +0.20(+0.39%)
Apr 22, 2013 51.94 52.05 51.85 51.93 6,639,489 +0.12(+0.23%)
Apr 19, 2013 51.89 51.92 51.80 51.81 4,511,862 -0.03(-0.05%)
Apr 18, 2013 51.89 51.93 51.81 51.83 4,515,536 -0.08(-0.16%)
Apr 17, 2013 51.89 51.93 51.78 51.92 10,535,032 -0.08(-0.16%)
Apr 16, 2013 51.78 52.00 51.74 52.00 7,544,525 +0.36(+0.69%)
Apr 15, 2013 51.97 51.97 51.63 51.64 7,129,480 -0.33(-0.63%)
Apr 12, 2013 51.91 52.00 51.86 51.97 3,720,645 +0.02(+0.03%)
Apr 11, 2013 51.97 51.99 51.91 51.96 4,878,971 +0.00(+0.00%)
Apr 10, 2013 51.75 51.98 51.75 51.95 5,346,381 +0.16(+0.32%)
Apr 09, 2013 51.67 51.79 51.63 51.79 5,442,591 +0.16(+0.32%)
Apr 08, 2013 51.55 51.64 51.53 51.63 4,278,371 +0.05(+0.11%)
Apr 05, 2013 51.43 51.57 51.38 51.57 4,090,608 +0.05(+0.10%)
Apr 04, 2013 51.52 51.64 51.49 51.52 5,543,384 -0.02(-0.03%)
Apr 03, 2013 51.55 51.59 51.44 51.54 5,055,552 +0.00(+0.00%)
Apr 02, 2013 51.53 51.66 51.52 51.54 4,610,028 -0.04(-0.07%)
Apr 01, 2013 51.47 51.61 51.37 51.58 6,969,645 +0.09(+0.18%)
Mar 28, 2013 51.42 51.50 51.38 51.48 3,590,147 +0.09(+0.18%)
Mar 27, 2013 51.40 51.45 51.39 51.39 4,022,737 -0.09(-0.17%)
Mar 26, 2013 51.51 51.51 51.43 51.48 2,142,997 +0.09(+0.18%)
Mar 25, 2013 51.46 51.53 51.38 51.39 3,906,547 -0.08(-0.15%)
Mar 22, 2013 51.50 51.54 51.43 51.46 4,034,341 -0.04(-0.07%)
Mar 21, 2013 51.50 51.60 51.41 51.50 6,473,406 -0.09(-0.18%)
Mar 20, 2013 51.47 51.62 51.47 51.59 4,678,841 +0.17(+0.33%)
Mar 19, 2013 51.54 51.58 51.41 51.42 6,858,973 -0.09(-0.17%)
Mar 18, 2013 51.29 51.54 51.29 51.51 5,498,762 +0.01(+0.02%)
Mar 15, 2013 51.43 51.51 51.40 51.50 3,709,595 -0.01(-0.01%)
Mar 14, 2013 51.39 51.51 51.33 51.51 5,413,443 +0.20(+0.38%)
Mar 13, 2013 51.35 51.39 51.27 51.31 2,622,653 +0.01(+0.02%)
Mar 12, 2013 51.29 51.35 51.27 51.30 2,796,775 -0.02(-0.04%)
Mar 11, 2013 51.34 51.38 51.29 51.32 5,099,676 -0.03(-0.06%)
Mar 08, 2013 51.39 51.40 51.25 51.35 4,515,652 +0.06(+0.12%)
Mar 07, 2013 51.27 51.29 51.24 51.29 3,893,968 +0.08(+0.15%)
Mar 06, 2013 51.31 51.33 51.21 51.22 3,881,330 -0.03(-0.06%)
Mar 05, 2013 51.18 51.30 51.18 51.25 6,841,706 +0.10(+0.20%)
Mar 04, 2013 51.10 51.18 51.08 51.15 4,072,914 +0.01(+0.01%)
Mar 01, 2013 51.01 51.29 51.01 51.14 8,857,228 +0.10(+0.20%)
Feb 28, 2013 51.00 51.09 50.98 51.04 7,041,930 -0.02(-0.04%)
Feb 27, 2013 50.94 51.10 50.88 51.06 6,783,339 +0.09(+0.17%)
Feb 26, 2013 50.82 50.97 50.73 50.97 7,509,221 +0.09(+0.18%)
Feb 22, 2013 50.82 50.88 50.75 50.88 6,204,052 +0.12(+0.25%)
Feb 21, 2013 50.70 50.79 50.64 50.76 13,238,976 +0.05(+0.11%)
Feb 20, 2013 50.79 50.87 50.69 50.70 7,057,278 -0.05(-0.10%)
Feb 19, 2013 50.75 50.79 50.70 50.75 5,664,382 +0.05(+0.10%)
Feb 15, 2013 50.72 50.83 50.62 50.70 4,574,929 +0.01(+0.01%)
Feb 14, 2013 50.61 50.77 50.61 50.70 5,033,300 -0.02(-0.04%)
Feb 13, 2013 50.70 50.73 50.57 50.72 6,765,956 +0.08(+0.15%)
Feb 12, 2013 50.43 50.67 50.43 50.64 6,431,404 +0.17(+0.34%)
Feb 11, 2013 50.41 50.52 50.40 50.47 5,796,560 -0.01(-0.01%)
Feb 08, 2013 50.43 50.53 50.43 50.47 5,933,564 +0.01(+0.02%)
Feb 07, 2013 50.53 50.55 50.37 50.46 7,501,486 -0.10(-0.19%)
Feb 06, 2013 50.56 50.63 50.51 50.56 5,252,036 +0.04(+0.08%)
Feb 04, 2013 50.63 50.69 50.48 50.52 7,145,118 -0.21(-0.42%)
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.