Skip to main content

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

79.92 +0.07 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 30.96 31.00 30.24 30.76 301,532 +1.04(+3.51%)
Sep 29, 2008 32.35 32.35 28.51 29.72 465,407 -2.62(-8.10%)
Sep 26, 2008 32.07 32.62 31.86 32.34 0 -0.11(-0.35%)
Sep 25, 2008 33.33 33.33 32.45 32.45 196,022 -0.85(-2.55%)
Sep 24, 2008 33.03 33.65 33.03 33.30 153,552 +0.30(+0.90%)
Sep 23, 2008 33.60 33.67 32.64 33.01 171,101 -0.33(-0.98%)
Sep 22, 2008 33.43 33.84 33.24 33.33 91,977 -0.03(-0.09%)
Sep 19, 2008 33.39 34.54 33.05 33.36 0 +0.42(+1.28%)
Sep 18, 2008 31.14 33.09 30.54 32.94 603,344 +2.41(+7.89%)
Sep 17, 2008 32.33 32.42 29.73 30.53 754,436 -1.95(-6.01%)
Sep 16, 2008 32.66 32.79 30.85 32.48 756,430 -0.77(-2.30%)
Sep 15, 2008 34.47 34.47 33.02 33.25 1,006,726 -1.27(-3.67%)
Sep 12, 2008 34.47 34.53 34.32 34.52 322,732 +0.00(+0.00%)
Sep 11, 2008 34.58 34.64 34.39 34.52 270,597 +0.00(+0.00%)
Sep 10, 2008 34.70 34.70 34.52 34.52 163,078 -0.19(-0.55%)
Sep 09, 2008 34.73 34.86 34.59 34.71 449,591 +0.08(+0.22%)
Sep 08, 2008 34.94 34.94 34.57 34.63 157,905 -0.04(-0.12%)
Sep 05, 2008 34.61 34.68 34.34 34.67 0 -0.03(-0.09%)
Sep 04, 2008 34.70 34.70 34.63 34.70 124,268 +0.15(+0.43%)
Sep 03, 2008 34.52 34.55 34.45 34.55 133,663 +0.11(+0.33%)
Sep 02, 2008 34.61 34.72 34.37 34.44 152,289 +0.01(+0.02%)
Aug 29, 2008 34.45 34.50 34.28 34.43 159,530 +0.06(+0.18%)
Aug 28, 2008 34.43 34.44 34.29 34.37 198,686 +0.05(+0.14%)
Aug 27, 2008 34.43 34.43 34.22 34.32 183,291 +0.04(+0.11%)
Aug 26, 2008 34.49 34.49 34.25 34.28 697,160 -0.19(-0.54%)
Aug 25, 2008 34.33 34.48 34.33 34.47 162,532 +0.19(+0.54%)
Aug 22, 2008 34.45 34.56 34.28 34.28 156,302 -0.20(-0.57%)
Aug 21, 2008 34.42 34.51 34.38 34.48 276,601 -0.05(-0.15%)
Aug 20, 2008 34.54 34.59 34.41 34.53 82,253 -0.01(-0.02%)
Aug 19, 2008 34.53 34.56 34.38 34.54 271,846 +0.07(+0.19%)
Aug 18, 2008 34.56 34.65 34.29 34.47 244,338 -0.08(-0.23%)
Aug 15, 2008 34.45 34.56 34.44 34.55 0 +0.08(+0.23%)
Aug 14, 2008 34.43 34.47 34.34 34.47 156,677 +0.00(+0.00%)
Aug 13, 2008 34.40 34.47 34.28 34.47 126,422 +0.05(+0.15%)
Aug 12, 2008 34.35 34.46 34.25 34.42 254,798 +0.13(+0.39%)
Aug 11, 2008 34.23 34.34 34.05 34.28 133,439 -0.10(-0.28%)
Aug 08, 2008 34.31 34.39 34.27 34.38 166,992 +0.06(+0.18%)
Aug 07, 2008 34.35 34.38 34.28 34.32 114,379 -0.04(-0.12%)
Aug 06, 2008 34.38 34.42 34.28 34.36 118,538 -0.23(-0.67%)
Aug 05, 2008 34.41 34.92 34.29 34.59 189,245 +0.24(+0.71%)
Aug 04, 2008 34.43 34.46 34.30 34.35 203,355 -0.24(-0.69%)
Aug 01, 2008 34.55 34.68 34.43 34.59 67,393 -0.40(-1.15%)
Jul 31, 2008 34.80 34.99 34.66 34.99 220,024 +0.07(+0.21%)
Jul 30, 2008 34.79 34.93 34.66 34.92 278,589 +0.01(+0.02%)
Jul 29, 2008 34.91 34.97 34.73 34.91 176,706 +0.01(+0.02%)
Jul 28, 2008 34.82 34.93 34.77 34.91 201,785 -0.12(-0.34%)
Jul 25, 2008 34.94 35.23 34.92 35.03 504,420 +0.07(+0.21%)
Jul 24, 2008 34.96 35.12 34.75 34.95 171,908 +0.08(+0.24%)
Jul 23, 2008 34.90 35.00 34.86 34.87 519,058 -0.09(-0.26%)
Jul 22, 2008 34.77 34.99 34.70 34.96 276,134 +0.12(+0.34%)
Jul 21, 2008 34.85 34.91 34.66 34.84 132,757 +0.17(+0.49%)
Jul 18, 2008 34.32 34.67 34.20 34.67 130,766 +0.55(+1.61%)
Jul 17, 2008 34.17 34.49 34.08 34.12 112,323 +0.10(+0.30%)
Jul 16, 2008 33.99 34.12 33.91 34.02 67,774 +0.11(+0.33%)
Jul 15, 2008 34.18 34.21 33.81 33.91 399,862 -0.53(-1.54%)
Jul 14, 2008 34.72 34.72 34.25 34.44 110,467 -0.08(-0.24%)
Jul 11, 2008 34.40 34.59 34.37 34.53 831,836 -0.04(-0.13%)
Jul 10, 2008 34.44 34.69 34.41 34.57 265,837 +0.04(+0.13%)
Jul 09, 2008 34.58 34.73 34.49 34.53 211,743 -0.12(-0.34%)
Jul 08, 2008 34.71 34.74 34.53 34.65 456,135 -0.09(-0.27%)
Jul 07, 2008 34.87 34.87 34.55 34.74 274,856 +0.03(+0.09%)
Jul 04, 2008 34.80 34.87 34.65 34.71 111,639 +0.00(+0.00%)
Jul 03, 2008 34.80 34.87 34.65 34.71 111,639 -0.02(-0.05%)
Jul 02, 2008 34.67 34.84 34.50 34.72 219,361 -0.03(-0.07%)
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.