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

75.44 -0.18 (-0.24%)
Streaming Delayed Price Updated: 2:01 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 46.67 47.03 46.49 47.03 160,763 +0.10(+0.20%)
Jan 30, 2008 46.81 46.96 46.57 46.93 57,431 +0.18(+0.39%)
Jan 29, 2008 46.50 46.77 46.50 46.75 82,423 +0.12(+0.25%)
Jan 28, 2008 46.85 46.85 46.37 46.63 69,807 -0.28(-0.60%)
Jan 25, 2008 46.66 47.32 46.16 46.92 91,885 +0.07(+0.15%)
Jan 24, 2008 46.26 46.85 46.08 46.85 131,671 +0.58(+1.25%)
Jan 23, 2008 46.06 46.41 45.19 46.27 125,193 +0.09(+0.20%)
Jan 22, 2008 45.99 46.54 44.37 46.18 404,547 -0.32(-0.70%)
Jan 21, 2008 46.36 47.06 46.15 46.50 0 +0.00(+0.00%)
Jan 18, 2008 46.36 47.06 46.15 46.50 177,672 +0.36(+0.78%)
Jan 17, 2008 46.37 46.37 46.14 46.14 66,443 -0.33(-0.71%)
Jan 16, 2008 46.53 46.56 46.33 46.47 43,524 -0.05(-0.11%)
Jan 15, 2008 46.58 46.58 46.42 46.52 41,977 +0.12(+0.26%)
Jan 14, 2008 46.44 46.64 46.31 46.40 43,135 -0.16(-0.35%)
Jan 11, 2008 46.53 46.85 46.28 46.56 150,592 +0.10(+0.22%)
Jan 10, 2008 46.21 46.69 46.11 46.46 325,488 +0.34(+0.74%)
Jan 09, 2008 46.84 46.84 46.10 46.12 108,496 -0.51(-1.09%)
Jan 08, 2008 47.32 47.32 46.61 46.63 88,415 -0.27(-0.58%)
Jan 07, 2008 47.32 47.32 46.75 46.90 372,387 -0.28(-0.59%)
Jan 04, 2008 47.56 47.58 47.01 47.18 102,083 -0.05(-0.11%)
Jan 03, 2008 47.37 47.54 47.21 47.23 136,070 -0.09(-0.19%)
Jan 02, 2008 47.35 47.99 47.23 47.32 129,942 -0.58(-1.21%)
Jan 01, 2008 47.66 47.91 47.50 47.90 81,412 +0.00(+0.00%)
Dec 31, 2007 47.66 47.91 47.50 47.90 81,412 +0.10(+0.22%)
Dec 28, 2007 48.23 48.33 47.68 47.80 185,950 -0.47(-0.98%)
Dec 27, 2007 48.12 48.32 48.12 48.27 48,150 +0.05(+0.10%)
Dec 26, 2007 48.29 48.37 48.13 48.22 101,675 -0.21(-0.44%)
Dec 24, 2007 48.52 48.63 48.13 48.43 140,365 -0.17(-0.35%)
Dec 21, 2007 48.74 48.74 48.22 48.61 79,027 +0.15(+0.31%)
Dec 20, 2007 48.23 48.49 48.23 48.45 65,812 -0.10(-0.22%)
Dec 19, 2007 48.09 48.56 48.09 48.56 50,463 +0.24(+0.49%)
Dec 18, 2007 48.23 48.51 48.23 48.32 111,860 +0.05(+0.10%)
Dec 17, 2007 48.75 48.75 48.09 48.27 39,714 -0.26(-0.54%)
Dec 14, 2007 48.75 48.75 48.13 48.53 32,801 +0.07(+0.15%)
Dec 13, 2007 48.39 48.64 48.14 48.46 93,567 -0.02(-0.05%)
Dec 12, 2007 48.75 49.34 48.27 48.49 61,821 +0.26(+0.54%)
Dec 11, 2007 48.59 48.74 47.96 48.23 63,709 -0.05(-0.10%)
Dec 10, 2007 47.91 48.34 47.91 48.27 49,411 -0.07(-0.15%)
Dec 07, 2007 47.84 48.74 47.84 48.34 56,960 -0.02(-0.05%)
Dec 06, 2007 48.33 48.39 47.56 48.37 69,807 +0.43(+0.89%)
Dec 05, 2007 48.36 48.75 47.68 47.94 568,931 -0.60(-1.24%)
Dec 04, 2007 48.99 48.99 48.51 48.54 34,262 -0.15(-0.31%)
Dec 03, 2007 48.99 48.99 48.08 48.70 65,837 +0.18(+0.37%)
Nov 30, 2007 48.51 48.75 48.28 48.52 73,253 +0.20(+0.40%)
Nov 29, 2007 48.39 48.39 47.61 48.32 42,473 +0.24(+0.49%)
Nov 28, 2007 47.36 48.13 47.36 48.08 24,495 +0.45(+0.95%)
Nov 27, 2007 47.80 48.26 47.32 47.63 54,037 +0.07(+0.15%)
Nov 26, 2007 46.61 48.03 46.61 47.56 145,956 +0.52(+1.10%)
Nov 23, 2007 47.18 47.80 47.04 47.04 6,413 -0.09(-0.19%)
Nov 21, 2007 47.89 47.89 46.13 47.13 293,422 -0.90(-1.88%)
Nov 20, 2007 48.39 48.70 47.75 48.03 55,677 -0.48(-0.98%)
Nov 19, 2007 48.84 48.84 48.41 48.51 35,023 +0.00(+0.00%)
Nov 16, 2007 48.99 48.99 48.29 48.51 38,680 +0.01(+0.03%)
Nov 15, 2007 48.51 48.67 48.36 48.50 32,590 -0.01(-0.03%)
Nov 14, 2007 48.87 48.87 48.37 48.51 16,276 +0.12(+0.25%)
Nov 13, 2007 48.96 48.96 48.30 48.39 31,979 -0.19(-0.39%)
Nov 12, 2007 49.00 49.00 48.46 48.58 86,950 +0.19(+0.39%)
Nov 09, 2007 48.31 48.39 47.80 48.39 80,741 +0.21(+0.44%)
Nov 08, 2007 48.91 48.91 47.75 48.18 254,419 -0.62(-1.27%)
Nov 07, 2007 48.42 49.03 48.42 48.80 24,916 -0.06(-0.13%)
Nov 06, 2007 48.61 49.06 48.61 48.86 73,382 +0.25(+0.52%)
Nov 05, 2007 50.41 50.41 48.27 48.61 28,963 -0.02(-0.05%)
Nov 02, 2007 48.74 48.75 48.47 48.63 67,915 -0.12(-0.24%)
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.