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 (%)
Jun 29, 2007 38.05 38.20 37.94 37.94 39,177 -0.11(-0.28%)
Jun 28, 2007 38.22 38.25 37.99 38.05 25,492 -0.20(-0.53%)
Jun 27, 2007 38.31 38.31 38.19 38.25 18,247 -0.13(-0.35%)
Jun 26, 2007 38.36 38.46 38.27 38.38 116,995 +0.11(+0.29%)
Jun 25, 2007 38.50 38.51 38.25 38.27 77,818 -0.22(-0.58%)
Jun 22, 2007 38.47 38.52 38.32 38.50 74,598 +0.07(+0.19%)
Jun 21, 2007 38.38 38.54 38.38 38.42 37,299 +0.07(+0.18%)
Jun 20, 2007 38.70 38.70 38.35 38.35 45,349 -0.34(-0.89%)
Jun 19, 2007 38.70 38.70 38.52 38.69 52,594 +0.05(+0.13%)
Jun 18, 2007 38.72 38.72 38.53 38.65 39,177 +0.02(+0.06%)
Jun 15, 2007 38.57 38.64 38.57 38.62 36,225 -0.01(-0.02%)
Jun 14, 2007 38.51 38.63 38.44 38.63 48,837 +0.03(+0.08%)
Jun 13, 2007 38.62 38.69 38.34 38.60 66,011 +0.07(+0.17%)
Jun 12, 2007 38.67 38.67 38.41 38.53 180,592 -0.20(-0.51%)
Jun 11, 2007 38.72 38.78 38.61 38.73 7,781 -0.08(-0.21%)
Jun 08, 2007 38.84 38.86 38.73 38.81 47,764 -0.10(-0.27%)
Jun 07, 2007 39.03 39.03 38.83 38.92 32,468 -0.18(-0.47%)
Jun 06, 2007 39.13 39.15 39.08 39.10 200,180 -0.05(-0.12%)
Jun 05, 2007 39.21 39.21 39.15 39.15 12,075 -0.06(-0.14%)
Jun 04, 2007 39.20 39.21 39.14 39.20 58,497 +0.03(+0.09%)
Jun 01, 2007 39.17 39.18 39.11 39.17 36,225 -0.22(-0.57%)
May 31, 2007 39.46 39.46 39.37 39.39 16,637 -0.06(-0.16%)
May 30, 2007 39.45 39.48 39.41 39.46 11,538 +0.09(+0.23%)
May 29, 2007 39.39 39.40 39.35 39.37 13,148 -0.16(-0.40%)
May 25, 2007 39.49 39.68 39.43 39.52 19,857 +0.06(+0.14%)
May 24, 2007 39.52 39.52 39.45 39.47 45,885 +0.01(+0.03%)
May 23, 2007 39.47 39.54 39.39 39.46 60,376 -0.03(-0.08%)
May 22, 2007 39.53 39.54 39.40 39.49 27,370 +0.00(+0.01%)
May 21, 2007 39.48 39.49 39.45 39.48 39,177 +0.04(+0.09%)
May 18, 2007 39.48 39.48 39.45 39.45 13,953 +0.01(+0.03%)
May 17, 2007 39.46 39.48 39.39 39.44 38,909 -0.01(-0.03%)
May 16, 2007 39.44 39.45 39.44 39.45 209,572 +0.10(+0.27%)
May 15, 2007 39.39 39.48 39.34 39.34 105,725 -0.03(-0.08%)
May 14, 2007 39.39 39.39 39.33 39.37 31,127 -0.00(-0.01%)
May 11, 2007 39.37 39.42 39.34 39.38 32,737 +0.02(+0.06%)
May 10, 2007 39.39 39.43 39.32 39.35 46,690 +0.14(+0.36%)
May 09, 2007 39.35 39.35 39.19 39.21 25,223 -0.10(-0.27%)
May 08, 2007 39.33 39.33 39.30 39.32 43,202 +0.03(+0.08%)
May 07, 2007 39.25 39.29 39.24 39.29 11,270 -0.00(-0.01%)
May 04, 2007 39.26 39.29 39.21 39.29 12,343 +0.05(+0.12%)
May 03, 2007 39.27 39.31 39.20 39.24 46,690 +0.00(+0.01%)
May 02, 2007 39.26 39.27 39.20 39.24 12,611 -0.01(-0.04%)
May 01, 2007 39.23 39.29 39.23 39.25 23,077 -0.10(-0.27%)
Apr 30, 2007 39.34 39.36 39.25 39.36 41,592 +0.00(+0.01%)
Apr 27, 2007 39.32 39.35 39.32 39.35 22,272 +0.00(+0.00%)
Apr 26, 2007 39.29 39.35 39.24 39.35 129,339 +0.07(+0.18%)
Apr 25, 2007 39.23 39.28 39.23 39.28 43,739 +0.06(+0.15%)
Apr 24, 2007 38.98 39.25 38.91 39.22 1,069,330 +0.27(+0.69%)
Apr 23, 2007 38.98 39.00 38.92 38.95 4,561 +0.02(+0.06%)
Apr 20, 2007 38.96 38.96 38.92 38.93 13,148 -0.02(-0.06%)
Apr 19, 2007 38.83 38.97 38.78 38.95 127,460 +0.13(+0.35%)
Apr 18, 2007 38.83 38.86 38.81 38.82 16,905 +0.01(+0.03%)
Apr 17, 2007 38.81 38.91 38.81 38.81 75,403 -0.02(-0.05%)
Apr 16, 2007 38.86 38.86 38.81 38.83 20,393 -0.01(-0.04%)
Apr 13, 2007 38.90 38.94 38.84 38.84 9,123 -0.07(-0.18%)
Apr 12, 2007 38.91 38.91 38.89 38.91 16,368 +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.