Skip to main content

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

77.86 -0.04 (-0.05%)
Streaming Delayed Price Updated: 9:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 51.49 51.72 51.46 51.70 5,260,117 +0.22(+0.43%)
Dec 28, 2012 51.51 51.63 51.42 51.47 4,380,775 -0.14(-0.27%)
Dec 27, 2012 51.53 51.61 51.44 51.61 4,212,034 +0.11(+0.20%)
Dec 26, 2012 51.50 51.58 51.39 51.51 4,076,084 +0.12(+0.24%)
Dec 24, 2012 51.46 51.53 51.33 51.38 2,217,546 -0.19(-0.36%)
Dec 21, 2012 51.47 51.60 51.47 51.57 5,787,914 -0.15(-0.29%)
Dec 20, 2012 51.55 51.72 51.55 51.72 5,793,860 +0.18(+0.35%)
Dec 19, 2012 51.63 51.63 51.54 51.54 4,659,468 -0.06(-0.11%)
Dec 18, 2012 51.65 51.67 51.54 51.59 6,190,730 +0.03(+0.05%)
Dec 17, 2012 51.40 51.61 51.40 51.56 3,986,139 +0.20(+0.39%)
Dec 14, 2012 51.42 51.50 51.37 51.37 4,977,210 -0.04(-0.08%)
Dec 13, 2012 51.55 51.66 51.39 51.41 8,892,144 -0.18(-0.35%)
Dec 12, 2012 51.53 51.66 51.47 51.59 6,001,421 +0.15(+0.30%)
Dec 11, 2012 51.52 51.61 51.42 51.43 5,821,297 +0.05(+0.10%)
Dec 10, 2012 51.33 51.44 51.32 51.38 3,886,595 +0.04(+0.09%)
Dec 07, 2012 51.47 51.50 51.31 51.34 4,165,606 -0.08(-0.15%)
Dec 06, 2012 51.31 51.44 51.31 51.42 4,105,823 +0.09(+0.18%)
Dec 05, 2012 51.37 51.39 51.14 51.32 8,316,590 +0.08(+0.16%)
Dec 04, 2012 51.22 51.32 51.14 51.24 5,666,570 +0.26(+0.51%)
Nov 30, 2012 50.90 51.04 50.88 50.98 5,979,473 +0.08(+0.15%)
Nov 29, 2012 50.81 50.93 50.73 50.90 7,064,161 +0.22(+0.44%)
Nov 28, 2012 50.63 50.81 50.54 50.68 11,914,595 +0.01(+0.02%)
Nov 27, 2012 50.55 50.72 50.55 50.67 7,654,943 +0.05(+0.10%)
Nov 26, 2012 50.58 50.62 50.41 50.62 3,943,512 +0.01(+0.02%)
Nov 23, 2012 50.54 50.65 50.47 50.61 1,900,067 +0.17(+0.34%)
Nov 21, 2012 50.41 50.53 50.39 50.44 5,447,464 -0.02(-0.03%)
Nov 20, 2012 50.45 50.50 50.32 50.46 7,319,576 +0.01(+0.01%)
Nov 19, 2012 49.98 50.47 49.97 50.45 17,336,352 +0.63(+1.26%)
Nov 16, 2012 49.73 49.86 49.60 49.82 8,633,365 +0.14(+0.29%)
Nov 15, 2012 49.61 49.81 49.36 49.68 12,757,272 -0.02(-0.04%)
Nov 14, 2012 50.11 50.13 49.66 49.70 9,157,807 -0.27(-0.55%)
Nov 13, 2012 50.01 50.07 49.90 49.97 7,934,609 -0.12(-0.23%)
Nov 12, 2012 50.13 50.17 50.03 50.09 3,770,814 +0.02(+0.03%)
Nov 09, 2012 50.01 50.23 50.00 50.07 7,216,613 -0.09(-0.17%)
Nov 08, 2012 50.38 50.49 50.13 50.16 10,639,674 -0.16(-0.33%)
Nov 07, 2012 50.54 50.55 50.30 50.32 6,749,717 -0.30(-0.60%)
Nov 06, 2012 50.63 50.69 50.55 50.63 2,571,600 +0.08(+0.15%)
Nov 05, 2012 50.63 50.73 50.47 50.55 6,135,655 -0.08(-0.16%)
Nov 02, 2012 50.77 50.82 50.62 50.63 5,164,279 -0.07(-0.14%)
Nov 01, 2012 50.50 50.75 50.44 50.70 3,818,648 +0.25(+0.50%)
Oct 31, 2012 50.39 50.49 50.37 50.45 5,348,207 +0.06(+0.12%)
Oct 26, 2012 50.53 50.39 50.39 50.39 8,427,299 -0.12(-0.24%)
Oct 25, 2012 50.63 50.65 50.46 50.51 3,680,695 +0.08(+0.16%)
Oct 24, 2012 50.59 50.60 50.40 50.43 7,952,068 -0.04(-0.09%)
Oct 23, 2012 50.51 50.57 50.40 50.47 7,188,505 -0.18(-0.35%)
Oct 19, 2012 50.87 50.90 50.61 50.65 3,746,040 -0.26(-0.50%)
Oct 18, 2012 50.86 50.96 50.84 50.91 3,076,413 -0.03(-0.05%)
Oct 17, 2012 50.89 50.98 50.84 50.93 5,453,452 +0.11(+0.23%)
Oct 16, 2012 50.71 50.85 50.64 50.82 6,490,029 +0.19(+0.37%)
Oct 15, 2012 50.54 50.66 50.44 50.63 4,365,184 +0.23(+0.45%)
Oct 12, 2012 50.37 50.54 50.30 50.41 6,784,711 +0.09(+0.17%)
Oct 11, 2012 50.24 50.33 50.19 50.32 5,158,906 +0.27(+0.54%)
Oct 10, 2012 50.21 50.24 50.02 50.05 9,968,866 -0.12(-0.24%)
Oct 09, 2012 50.41 50.41 50.16 50.17 10,602,993 -0.14(-0.28%)
Oct 08, 2012 50.27 50.35 50.23 50.31 2,098,136 -0.07(-0.14%)
Oct 05, 2012 50.55 50.56 50.28 50.38 4,612,857 -0.03(-0.05%)
Oct 04, 2012 50.25 50.44 50.23 50.41 3,390,083 +0.21(+0.42%)
Oct 03, 2012 50.11 50.32 50.08 50.19 5,874,665 +0.13(+0.25%)
Oct 02, 2012 50.04 50.11 49.93 50.07 5,784,599 +0.12(+0.25%)
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.