Skip to main content

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

77.73 -0.17 (-0.22%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 38.45 38.56 38.32 38.45 2,759,115 +0.06(+0.17%)
May 27, 2010 38.24 38.57 38.24 38.39 1,822,916 +0.52(+1.38%)
May 26, 2010 38.46 38.65 37.81 37.86 3,825,042 -0.46(-1.20%)
May 25, 2010 37.81 38.32 37.27 38.32 880 -0.05(-0.12%)
May 24, 2010 38.22 38.72 38.17 38.37 2,786,119 +0.06(+0.15%)
May 21, 2010 37.03 38.36 37.01 38.31 3,993,835 +0.32(+0.84%)
May 20, 2010 37.68 37.99 37.16 37.99 6,805,383 -0.72(-1.85%)
May 19, 2010 38.81 38.93 38.29 38.71 3,443,889 -0.23(-0.58%)
May 18, 2010 39.23 39.29 38.81 38.94 968 -0.08(-0.21%)
May 17, 2010 39.06 39.17 38.68 39.02 2,466,099 -0.05(-0.13%)
May 14, 2010 39.07 39.29 38.79 39.07 2,311,839 -0.23(-0.58%)
May 13, 2010 39.58 39.65 39.30 39.30 2,533,939 -0.25(-0.62%)
May 12, 2010 39.31 39.55 39.28 39.54 2,268,965 +0.48(+1.22%)
May 11, 2010 39.17 39.48 39.06 39.06 3,354,272 -0.05(-0.12%)
May 10, 2010 39.04 39.20 38.91 39.11 3,674,823 +0.72(+1.87%)
May 07, 2010 38.38 38.68 37.50 38.39 5,685,890 -0.00(-0.01%)
May 06, 2010 38.44 39.31 35.88 38.39 14,494,927 -0.82(-2.10%)
May 05, 2010 39.49 39.59 39.13 39.22 5,649,593 -0.70(-1.75%)
May 04, 2010 40.25 40.28 39.91 39.92 440 -0.41(-1.03%)
May 03, 2010 40.36 40.49 40.33 40.33 1,406,068 -0.00(-0.01%)
Apr 30, 2010 40.14 40.39 40.14 40.34 1,794,619 +0.13(+0.33%)
Apr 29, 2010 40.12 40.26 40.11 40.21 1,800,040 +0.28(+0.69%)
Apr 28, 2010 40.07 40.12 39.93 39.93 2,189,660 +0.03(+0.07%)
Apr 27, 2010 40.41 40.48 39.87 39.90 2,705,391 -0.51(-1.26%)
Apr 26, 2010 40.34 40.47 40.34 40.41 975,398 +0.00(+0.00%)
Apr 23, 2010 40.16 40.43 40.10 40.41 1,498,037 +0.25(+0.63%)
Apr 22, 2010 40.26 40.26 40.06 40.16 1,868,067 -0.11(-0.27%)
Apr 21, 2010 40.31 40.34 40.20 40.27 1,225,738 +0.00(+0.01%)
Apr 20, 2010 40.00 40.76 39.94 40.26 2,879,901 +0.43(+1.08%)
Apr 19, 2010 39.82 39.93 39.73 39.84 1,678,104 -0.08(-0.19%)
Apr 16, 2010 40.22 40.31 39.75 39.91 2,956,893 -0.32(-0.81%)
Apr 15, 2010 40.17 40.37 40.12 40.24 2,772,424 +0.11(+0.27%)
Apr 14, 2010 40.11 40.17 40.07 40.13 1,900,829 +0.11(+0.27%)
Apr 13, 2010 39.99 40.08 39.99 40.02 2,577,240 +0.11(+0.27%)
Apr 12, 2010 39.95 40.00 39.90 39.91 982,348 +0.01(+0.02%)
Apr 09, 2010 39.84 39.96 39.82 39.90 1,506,641 +0.06(+0.15%)
Apr 08, 2010 39.75 39.86 39.71 39.84 1,631,244 +0.07(+0.17%)
Apr 07, 2010 39.66 39.81 39.66 39.78 1,903,677 +0.06(+0.15%)
Apr 06, 2010 39.48 39.74 39.46 39.72 1,505,006 +0.26(+0.65%)
Apr 05, 2010 39.55 39.70 39.44 39.46 2,061,476 -0.02(-0.05%)
Apr 01, 2010 39.63 39.48 39.48 39.48 1,713,452 -0.10(-0.24%)
Mar 31, 2010 39.66 39.68 39.32 39.58 2,803,136 -0.13(-0.32%)
Mar 30, 2010 39.75 39.80 39.66 39.70 1,352,138 -0.04(-0.10%)
Mar 29, 2010 39.74 39.75 39.72 39.74 1,219,582 +0.05(+0.12%)
Mar 26, 2010 39.69 39.72 39.63 39.69 2,930,763 -0.01(-0.03%)
Mar 25, 2010 39.70 39.77 39.64 39.71 2,244,512 +0.09(+0.24%)
Mar 24, 2010 39.62 39.67 39.56 39.61 961,847 -0.02(-0.06%)
Mar 23, 2010 39.64 39.68 39.56 39.63 1,561,161 -0.00(-0.01%)
Mar 22, 2010 39.39 39.64 39.32 39.64 1,694,634 +0.19(+0.48%)
Mar 19, 2010 39.67 39.68 39.40 39.45 1,506,154 -0.20(-0.50%)
Mar 18, 2010 39.62 39.69 39.59 39.65 1,422,824 +0.06(+0.15%)
Mar 17, 2010 39.62 39.70 39.56 39.59 2,050,463 +0.00(+0.00%)
Mar 16, 2010 39.51 39.62 39.41 39.59 2,061,623 +0.13(+0.34%)
Mar 15, 2010 39.38 39.47 39.38 39.45 1,052,595 -0.04(-0.11%)
Mar 12, 2010 39.49 39.58 39.48 39.50 1,421,567 +0.01(+0.02%)
Mar 11, 2010 39.49 39.52 39.42 39.49 1,090,683 -0.04(-0.09%)
Mar 10, 2010 39.42 39.54 39.41 39.53 1,429,414 +0.01(+0.03%)
Mar 09, 2010 39.33 39.51 39.32 39.51 1,408,368 +0.17(+0.43%)
Mar 08, 2010 39.40 39.45 39.32 39.34 2,094,244 +0.01(+0.02%)
Mar 05, 2010 39.23 39.34 39.09 39.33 2,178,789 +0.23(+0.60%)
Mar 04, 2010 39.15 39.15 39.00 39.10 1,431,403 +0.03(+0.08%)
Mar 03, 2010 39.09 39.13 39.00 39.07 2,203,367 +0.04(+0.10%)
Mar 02, 2010 38.91 39.05 38.82 39.03 2,884,378 +0.25(+0.65%)
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.