Skip to main content

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

79.92 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 38.01 38.20 37.83 38.01 93,489 +0.15(+0.40%)
Nov 29, 2007 37.92 37.92 37.30 37.86 54,205 +0.19(+0.49%)
Nov 28, 2007 37.11 37.71 37.11 37.68 31,262 +0.35(+0.95%)
Nov 27, 2007 37.45 37.82 37.08 37.32 68,965 +0.06(+0.15%)
Nov 26, 2007 36.52 37.64 36.52 37.27 186,275 +0.41(+1.10%)
Nov 23, 2007 36.97 37.45 36.86 36.86 8,184 -0.07(-0.19%)
Nov 21, 2007 37.53 37.53 36.15 36.93 374,477 -0.71(-1.88%)
Nov 20, 2007 37.92 38.16 37.42 37.64 71,058 -0.37(-0.98%)
Nov 19, 2007 38.27 38.27 37.93 38.01 44,698 +0.00(+0.00%)
Nov 16, 2007 38.38 38.38 37.84 38.01 49,365 +0.01(+0.03%)
Nov 15, 2007 38.01 38.14 37.89 38.00 41,593 -0.01(-0.03%)
Nov 14, 2007 38.29 38.29 37.90 38.01 20,772 +0.09(+0.25%)
Nov 13, 2007 38.36 38.36 37.85 37.92 40,812 -0.15(-0.39%)
Nov 12, 2007 38.39 38.39 37.97 38.07 110,969 +0.15(+0.39%)
Nov 09, 2007 37.85 37.92 37.46 37.92 103,045 +0.17(+0.44%)
Nov 08, 2007 38.33 38.33 37.42 37.75 324,699 -0.48(-1.27%)
Nov 07, 2007 37.94 38.42 37.94 38.23 31,799 -0.05(-0.13%)
Nov 06, 2007 38.09 38.44 38.09 38.28 93,652 +0.20(+0.52%)
Nov 05, 2007 39.50 39.50 37.82 38.09 36,964 -0.02(-0.05%)
Nov 02, 2007 38.19 38.20 37.98 38.10 86,675 -0.09(-0.24%)
Nov 01, 2007 38.28 38.35 38.01 38.20 78,893 -0.50(-1.30%)
Oct 31, 2007 38.61 38.76 38.40 38.70 32,201 +0.24(+0.63%)
Oct 30, 2007 38.49 38.49 38.27 38.46 28,176 -0.07(-0.19%)
Oct 29, 2007 38.57 38.57 38.40 38.53 53,400 +0.12(+0.30%)
Oct 26, 2007 38.27 38.42 38.23 38.42 28,981 +0.09(+0.23%)
Oct 25, 2007 38.38 38.38 38.25 38.33 44,545 +0.06(+0.15%)
Oct 24, 2007 38.23 38.29 38.12 38.27 59,572 +0.00(+0.00%)
Oct 23, 2007 38.08 38.27 37.99 38.27 72,453 +0.32(+0.83%)
Oct 22, 2007 38.31 38.31 37.95 37.95 173,351 -0.35(-0.92%)
Oct 19, 2007 38.48 38.73 38.01 38.31 107,875 -0.17(-0.45%)
Oct 18, 2007 38.84 38.85 38.48 38.48 35,421 -0.02(-0.05%)
Oct 17, 2007 38.77 39.00 38.50 38.50 40,788 -0.48(-1.23%)
Oct 16, 2007 38.94 39.01 38.79 38.98 162,617 -0.15(-0.38%)
Oct 15, 2007 39.20 39.20 38.94 39.13 66,013 +0.19(+0.48%)
Oct 12, 2007 38.91 38.98 38.91 38.94 197,771 +0.04(+0.11%)
Oct 11, 2007 38.94 38.94 38.76 38.90 59,841 +0.06(+0.14%)
Oct 10, 2007 38.93 38.93 38.81 38.85 56,889 -0.03(-0.09%)
Oct 09, 2007 38.88 38.88 38.76 38.88 39,178 +0.03(+0.08%)
Oct 08, 2007 38.84 38.90 38.70 38.85 49,912 +0.13(+0.34%)
Oct 05, 2007 38.74 38.76 38.58 38.72 61,451 +0.02(+0.06%)
Oct 04, 2007 38.74 38.74 38.49 38.70 47,228 +0.16(+0.43%)
Oct 03, 2007 38.76 38.93 38.50 38.53 94,726 -0.20(-0.53%)
Oct 02, 2007 38.21 38.75 38.21 38.74 193,477 +0.07(+0.19%)
Oct 01, 2007 38.93 38.94 38.51 38.66 134,978 -0.09(-0.24%)
Sep 28, 2007 38.93 38.93 38.61 38.76 125,317 +0.00(+0.00%)
Sep 27, 2007 38.94 38.96 37.70 38.76 132,026 -0.12(-0.31%)
Sep 26, 2007 39.02 39.02 38.81 38.88 67,891 -0.14(-0.36%)
Sep 25, 2007 38.38 39.02 38.38 39.02 449,480 +0.09(+0.24%)
Sep 24, 2007 38.26 38.92 38.25 38.92 122,097 +0.26(+0.67%)
Sep 21, 2007 39.12 39.28 38.05 38.66 282,032 +0.10(+0.25%)
Sep 20, 2007 39.52 39.52 38.38 38.57 1,101,293 -0.97(-2.45%)
Sep 19, 2007 38.85 39.54 38.83 39.53 230,509 +0.74(+1.91%)
Sep 18, 2007 38.66 38.89 38.38 38.79 84,260 +0.28(+0.72%)
Sep 17, 2007 38.38 38.57 38.14 38.52 53,937 +0.18(+0.46%)
Sep 14, 2007 37.99 38.36 37.72 38.34 90,969 +0.36(+0.94%)
Sep 13, 2007 38.10 38.10 37.72 37.98 29,249 -0.13(-0.35%)
Sep 12, 2007 38.01 38.20 37.78 38.12 85,870 +0.17(+0.45%)
Sep 11, 2007 37.82 38.01 37.64 37.95 64,671 +0.31(+0.82%)
Sep 10, 2007 37.82 37.82 37.49 37.64 26,834 +0.16(+0.43%)
Sep 07, 2007 37.97 37.97 37.43 37.48 136,051 -0.43(-1.14%)
Sep 06, 2007 37.82 37.91 37.82 37.91 44,008 -0.02(-0.06%)
Sep 05, 2007 37.88 37.97 37.72 37.93 38,641 +0.01(+0.04%)
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.