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

75.56 -0.06 (-0.08%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 31.09 31.64 31.09 31.51 884,385 -0.12(-0.38%)
Nov 26, 2008 31.42 31.65 30.96 31.63 538,943 +0.72(+2.32%)
Nov 25, 2008 31.31 31.31 30.33 30.91 658,972 +0.32(+1.04%)
Nov 24, 2008 30.99 31.24 30.45 30.59 488,968 +0.14(+0.45%)
Nov 21, 2008 30.88 31.04 30.06 30.45 501,426 +0.30(+0.99%)
Nov 20, 2008 30.92 31.08 29.72 30.15 1,274,969 -1.04(-3.32%)
Nov 19, 2008 31.88 32.23 30.94 31.19 365,997 -1.10(-3.42%)
Nov 18, 2008 32.82 33.03 32.15 32.29 367,151 -0.69(-2.11%)
Nov 17, 2008 33.51 33.74 32.87 32.99 330,435 -0.52(-1.55%)
Nov 14, 2008 33.95 33.95 33.29 33.51 242,070 -0.41(-1.21%)
Nov 13, 2008 33.82 34.18 33.61 33.92 445,540 -0.18(-0.54%)
Nov 12, 2008 34.57 34.57 34.02 34.10 271,942 -0.49(-1.42%)
Nov 11, 2008 34.52 35.00 34.27 34.59 225,179 -0.06(-0.18%)
Nov 10, 2008 34.74 34.92 34.24 34.65 312,365 +0.00(+0.01%)
Nov 07, 2008 34.54 34.69 34.24 34.65 464,541 +0.36(+1.04%)
Nov 06, 2008 33.77 34.48 33.77 34.29 416,441 -0.00(-0.00%)
Nov 05, 2008 34.61 34.82 34.24 34.29 824,433 -0.29(-0.83%)
Nov 04, 2008 34.61 34.61 34.12 34.58 905,769 +0.39(+1.13%)
Nov 03, 2008 34.37 34.37 34.10 34.19 354,952 -0.05(-0.15%)
Oct 31, 2008 34.05 34.37 34.05 34.24 265,947 +0.01(+0.04%)
Oct 30, 2008 33.74 34.23 33.53 34.23 357,109 +0.91(+2.74%)
Oct 29, 2008 32.06 33.77 32.06 33.32 670,076 +1.45(+4.55%)
Oct 28, 2008 32.19 32.67 31.86 31.86 333,312 +0.36(+1.13%)
Oct 27, 2008 33.31 33.47 31.51 31.51 2,761,832 -1.69(-5.09%)
Oct 24, 2008 33.48 33.67 32.84 33.20 327,172 -0.85(-2.50%)
Oct 23, 2008 33.48 34.19 33.34 34.05 331,465 +0.57(+1.69%)
Oct 22, 2008 34.09 34.09 33.42 33.48 238,071 -0.28(-0.83%)
Oct 21, 2008 33.87 34.67 33.51 33.76 837,354 -0.20(-0.57%)
Oct 20, 2008 34.03 34.15 33.29 33.96 3,070,089 +0.67(+2.00%)
Oct 17, 2008 33.53 33.69 33.05 33.29 253,767 -0.40(-1.20%)
Oct 16, 2008 35.35 35.35 33.29 33.70 351,912 -1.33(-3.79%)
Oct 15, 2008 36.14 36.14 34.19 35.02 788,120 -1.60(-4.36%)
Oct 14, 2008 37.22 37.73 35.91 36.62 782,662 +0.24(+0.65%)
Oct 13, 2008 33.55 36.38 33.51 36.38 483,448 +3.98(+12.28%)
Oct 10, 2008 33.94 33.94 30.42 32.40 576,604 -2.32(-6.68%)
Oct 09, 2008 35.76 37.22 34.72 34.72 239,126 -0.83(-2.33%)
Oct 08, 2008 36.44 37.19 35.30 35.55 330,736 -1.55(-4.18%)
Oct 07, 2008 37.81 39.32 37.04 37.10 506,117 -0.64(-1.69%)
Oct 06, 2008 38.29 38.88 36.88 37.74 282,108 -1.42(-3.63%)
Oct 03, 2008 39.58 39.84 38.88 39.16 107,945 -0.14(-0.37%)
Oct 02, 2008 40.36 40.36 38.53 39.30 485,477 -1.05(-2.60%)
Oct 01, 2008 39.16 40.52 39.00 40.35 2,084,394 +1.35(+3.47%)
Sep 30, 2008 39.24 39.30 38.33 39.00 237,869 +1.32(+3.51%)
Sep 29, 2008 41.01 41.01 36.15 37.68 367,145 -3.32(-8.10%)
Sep 26, 2008 40.65 41.35 40.39 41.00 0 -0.14(-0.35%)
Sep 25, 2008 42.26 42.26 41.14 41.14 154,636 -1.07(-2.55%)
Sep 24, 2008 41.88 42.66 41.88 42.21 121,132 +0.37(+0.90%)
Sep 23, 2008 42.60 42.69 41.38 41.84 134,976 -0.41(-0.98%)
Sep 22, 2008 42.38 42.90 42.14 42.25 72,557 -0.04(-0.09%)
Sep 19, 2008 42.33 43.78 41.90 42.29 0 +0.53(+1.28%)
Sep 18, 2008 39.47 41.95 38.72 41.76 475,959 +3.05(+7.89%)
Sep 17, 2008 40.98 41.09 37.69 38.70 595,151 -2.47(-6.01%)
Sep 16, 2008 41.40 41.57 39.11 41.18 596,724 -0.97(-2.30%)
Sep 15, 2008 43.70 43.70 41.85 42.15 794,174 -1.61(-3.67%)
Sep 12, 2008 43.70 43.77 43.51 43.75 254,593 +0.00(+0.00%)
Sep 11, 2008 43.84 43.92 43.59 43.75 213,466 +0.00(+0.00%)
Sep 10, 2008 43.98 43.98 43.75 43.75 128,647 -0.24(-0.55%)
Sep 09, 2008 44.03 44.19 43.85 44.00 354,668 +0.10(+0.22%)
Sep 08, 2008 44.30 44.30 43.83 43.90 124,566 -0.05(-0.12%)
Sep 05, 2008 43.88 43.96 43.53 43.95 0 -0.04(-0.09%)
Sep 04, 2008 43.99 43.99 43.90 43.99 98,031 +0.19(+0.43%)
Sep 03, 2008 43.75 43.80 43.67 43.80 105,443 +0.14(+0.33%)
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.