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

75.01 -0.15 (-0.20%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 34.20 34.51 34.19 34.39 264,825 +0.01(+0.04%)
Oct 30, 2008 33.89 34.37 33.67 34.37 355,603 +0.92(+2.74%)
Oct 29, 2008 32.20 33.91 32.20 33.46 667,249 +1.46(+4.55%)
Oct 28, 2008 32.33 32.81 32.00 32.00 331,905 +0.36(+1.13%)
Oct 27, 2008 33.45 33.61 31.64 31.64 2,750,179 -1.70(-5.09%)
Oct 24, 2008 33.62 33.81 32.98 33.34 325,791 -0.85(-2.50%)
Oct 23, 2008 33.62 34.34 33.48 34.19 330,067 +0.57(+1.69%)
Oct 22, 2008 34.23 34.23 33.56 33.62 237,066 -0.28(-0.83%)
Oct 21, 2008 34.02 34.81 33.65 33.91 833,821 -0.20(-0.57%)
Oct 20, 2008 34.17 34.29 33.43 34.10 3,057,136 +0.67(+2.00%)
Oct 17, 2008 33.68 33.83 33.19 33.43 252,696 -0.41(-1.20%)
Oct 16, 2008 35.50 35.50 33.43 33.84 350,427 -1.33(-3.79%)
Oct 15, 2008 36.29 36.29 34.33 35.17 784,795 -1.60(-4.36%)
Oct 14, 2008 37.37 37.89 36.06 36.78 779,360 +0.24(+0.65%)
Oct 13, 2008 33.70 36.54 33.65 36.54 481,409 +4.00(+12.28%)
Oct 10, 2008 34.09 34.09 30.55 32.54 574,171 -2.33(-6.68%)
Oct 09, 2008 35.92 37.38 34.87 34.87 238,117 -0.83(-2.33%)
Oct 08, 2008 36.59 37.35 35.45 35.70 329,340 -1.56(-4.18%)
Oct 07, 2008 37.97 39.48 37.20 37.26 503,981 -0.64(-1.69%)
Oct 06, 2008 38.45 39.04 37.04 37.90 280,918 -1.43(-3.63%)
Oct 03, 2008 39.75 40.00 39.04 39.32 107,489 -0.15(-0.37%)
Oct 02, 2008 40.53 40.53 38.69 39.47 483,429 -1.05(-2.60%)
Oct 01, 2008 39.32 40.69 39.16 40.52 2,075,599 +1.36(+3.47%)
Sep 30, 2008 39.41 39.47 38.50 39.16 236,865 +1.33(+3.51%)
Sep 29, 2008 41.18 41.18 36.30 37.84 365,596 -3.33(-8.10%)
Sep 26, 2008 40.83 41.52 40.56 41.17 0 -0.14(-0.35%)
Sep 25, 2008 42.44 42.44 41.31 41.31 153,983 -1.08(-2.55%)
Sep 24, 2008 42.05 42.84 42.05 42.39 120,621 +0.38(+0.90%)
Sep 23, 2008 42.78 42.87 41.55 42.02 134,407 -0.41(-0.98%)
Sep 22, 2008 42.55 43.08 42.32 42.43 72,251 -0.04(-0.09%)
Sep 19, 2008 42.51 43.96 42.08 42.47 0 +0.53(+1.28%)
Sep 18, 2008 39.64 42.13 38.88 41.93 473,951 +3.07(+7.89%)
Sep 17, 2008 41.16 41.27 37.85 38.87 592,640 -2.48(-6.01%)
Sep 16, 2008 41.57 41.75 39.28 41.35 594,206 -0.97(-2.30%)
Sep 15, 2008 43.88 43.88 42.03 42.33 790,823 -1.61(-3.67%)
Sep 12, 2008 43.88 43.95 43.69 43.94 253,519 +0.00(+0.00%)
Sep 11, 2008 44.02 44.10 43.78 43.94 212,565 +0.00(+0.00%)
Sep 10, 2008 44.17 44.17 43.94 43.94 128,104 -0.24(-0.55%)
Sep 09, 2008 44.21 44.37 44.04 44.18 353,172 +0.10(+0.22%)
Sep 08, 2008 44.48 44.48 44.01 44.09 124,040 -0.05(-0.12%)
Sep 05, 2008 44.06 44.15 43.71 44.14 0 -0.04(-0.09%)
Sep 04, 2008 44.18 44.18 44.09 44.18 97,617 +0.19(+0.43%)
Sep 03, 2008 43.94 43.99 43.86 43.99 104,998 +0.14(+0.33%)
Sep 02, 2008 44.05 44.19 43.76 43.84 119,629 -0.29(-0.65%)
Aug 29, 2008 44.15 44.22 43.94 44.13 124,476 +0.08(+0.18%)
Aug 28, 2008 44.12 44.14 43.95 44.05 155,028 +0.06(+0.14%)
Aug 27, 2008 44.12 44.12 43.86 43.99 143,016 +0.05(+0.11%)
Aug 26, 2008 44.21 44.21 43.89 43.94 543,972 -0.24(-0.54%)
Aug 25, 2008 43.99 44.19 43.99 44.18 126,819 +0.24(+0.54%)
Aug 22, 2008 44.15 44.30 43.94 43.94 121,957 -0.25(-0.57%)
Aug 21, 2008 44.12 44.23 44.06 44.19 215,823 -0.06(-0.15%)
Aug 20, 2008 44.26 44.33 44.10 44.26 64,180 -0.01(-0.02%)
Aug 19, 2008 44.25 44.30 44.06 44.26 212,113 +0.09(+0.19%)
Aug 18, 2008 44.30 44.41 43.95 44.18 190,649 -0.10(-0.23%)
Aug 15, 2008 44.15 44.29 44.14 44.28 0 +0.10(+0.23%)
Aug 14, 2008 44.13 44.18 44.02 44.18 122,250 +0.00(+0.00%)
Aug 13, 2008 44.08 44.18 43.94 44.18 98,643 +0.07(+0.15%)
Aug 12, 2008 44.03 44.16 43.89 44.11 198,811 +0.17(+0.39%)
Aug 11, 2008 43.87 44.01 43.63 43.94 104,118 -0.12(-0.28%)
Aug 08, 2008 43.97 44.07 43.93 44.06 130,299 +0.08(+0.18%)
Aug 07, 2008 44.02 44.06 43.94 43.99 89,246 -0.05(-0.12%)
Aug 06, 2008 44.06 44.11 43.94 44.04 92,492 -0.30(-0.67%)
Aug 05, 2008 44.10 44.75 43.95 44.34 147,662 +0.31(+0.71%)
Aug 04, 2008 44.12 44.17 43.96 44.03 158,671 -0.31(-0.69%)
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.