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 (%)
Dec 31, 2008 29.37 29.61 29.19 29.55 1,819,312 +0.19(+0.65%)
Dec 30, 2008 29.61 29.61 29.09 29.36 1,363,302 +0.09(+0.31%)
Dec 29, 2008 29.26 29.47 28.96 29.27 2,623,536 +0.20(+0.67%)
Dec 26, 2008 28.57 29.09 28.20 29.08 3,344,216 +0.54(+1.91%)
Dec 24, 2008 28.83 29.15 28.37 28.53 2,040,027 -0.46(-1.57%)
Dec 23, 2008 28.72 29.07 28.50 28.99 3,160,875 +0.42(+1.46%)
Dec 22, 2008 27.54 28.71 27.33 28.57 4,570,581 +1.10(+4.01%)
Dec 19, 2008 27.41 27.51 27.08 27.47 3,042,372 -0.19(-0.67%)
Dec 18, 2008 26.53 27.98 26.29 27.66 5,529,257 +1.52(+5.81%)
Dec 17, 2008 25.63 26.29 25.33 26.14 4,353,001 +0.65(+2.55%)
Dec 16, 2008 25.03 25.49 24.94 25.49 1,356,388 +0.47(+1.87%)
Dec 15, 2008 24.87 25.34 24.87 25.02 1,583,246 -0.13(-0.53%)
Dec 12, 2008 24.84 25.21 24.73 25.15 828,628 +0.34(+1.38%)
Dec 11, 2008 24.91 25.10 24.81 24.81 2,368,560 -0.19(-0.77%)
Dec 10, 2008 25.12 25.15 24.71 25.00 981,797 -0.02(-0.08%)
Dec 09, 2008 25.18 25.23 24.90 25.02 1,636,214 -0.19(-0.75%)
Dec 08, 2008 24.92 25.24 24.63 25.21 1,822,495 +0.29(+1.16%)
Dec 05, 2008 24.76 24.92 24.52 24.92 1,257,505 +0.01(+0.05%)
Dec 04, 2008 25.06 25.10 24.77 24.91 554,674 -0.15(-0.59%)
Dec 03, 2008 25.02 25.07 24.87 25.06 641,645 +0.00(+0.02%)
Dec 02, 2008 25.20 25.20 24.81 25.05 1,299,387 +0.27(+1.07%)
Dec 01, 2008 25.14 25.35 24.58 24.79 1,060,946 -0.52(-2.06%)
Nov 28, 2008 24.98 25.42 24.98 25.31 1,101,026 -0.10(-0.38%)
Nov 26, 2008 25.24 25.42 24.87 25.40 670,964 +0.58(+2.32%)
Nov 25, 2008 25.15 25.15 24.36 24.83 820,395 +0.26(+1.04%)
Nov 24, 2008 24.89 25.09 24.46 24.57 608,746 +0.11(+0.45%)
Nov 21, 2008 24.80 24.93 24.15 24.46 624,256 +0.24(+0.99%)
Nov 20, 2008 24.84 24.96 23.88 24.22 1,587,288 -0.83(-3.32%)
Nov 19, 2008 25.61 25.89 24.85 25.05 455,653 -0.89(-3.42%)
Nov 18, 2008 26.36 26.53 25.82 25.94 457,090 -0.56(-2.10%)
Nov 17, 2008 26.91 27.10 26.40 26.50 411,379 -0.42(-1.55%)
Nov 14, 2008 27.27 27.27 26.74 26.91 301,368 -0.33(-1.21%)
Nov 13, 2008 27.17 27.45 27.00 27.24 554,680 -0.15(-0.54%)
Nov 12, 2008 27.77 27.77 27.33 27.39 338,557 -0.39(-1.42%)
Nov 11, 2008 27.73 28.11 27.52 27.78 280,340 -0.05(-0.18%)
Nov 10, 2008 27.91 28.05 27.50 27.83 388,883 +0.00(+0.01%)
Nov 07, 2008 27.75 27.86 27.50 27.83 578,336 +0.29(+1.04%)
Nov 06, 2008 27.13 27.70 27.12 27.54 518,454 -0.00(-0.00%)
Nov 05, 2008 27.80 27.97 27.50 27.54 1,026,388 -0.23(-0.83%)
Nov 04, 2008 27.80 27.80 27.41 27.77 1,127,648 +0.31(+1.13%)
Nov 03, 2008 27.60 27.60 27.39 27.46 441,902 +0.22(+0.81%)
Oct 31, 2008 27.09 27.34 27.09 27.24 334,298 +0.01(+0.04%)
Oct 30, 2008 26.84 27.23 26.67 27.23 448,889 +0.73(+2.74%)
Oct 29, 2008 25.50 26.86 25.50 26.50 842,291 +1.15(+4.55%)
Oct 28, 2008 25.61 25.99 25.35 25.35 418,975 +0.28(+1.13%)
Oct 27, 2008 26.50 26.63 25.07 25.07 3,471,643 -1.34(-5.09%)
Oct 24, 2008 26.64 26.79 26.13 26.41 411,258 -0.68(-2.50%)
Oct 23, 2008 26.64 27.20 26.52 27.09 416,655 +0.45(+1.69%)
Oct 22, 2008 27.12 27.12 26.59 26.64 299,257 -0.22(-0.83%)
Oct 21, 2008 26.95 27.58 26.66 26.86 1,052,560 -0.16(-0.57%)
Oct 20, 2008 27.07 27.17 26.48 27.01 3,859,124 +0.53(+2.00%)
Oct 17, 2008 26.68 26.80 26.30 26.48 318,987 -0.32(-1.20%)
Oct 16, 2008 28.12 28.12 26.48 26.81 442,355 -1.06(-3.79%)
Oct 15, 2008 28.75 28.75 27.20 27.86 990,673 -1.27(-4.36%)
Oct 14, 2008 29.61 30.01 28.57 29.13 983,812 +0.19(+0.65%)
Oct 13, 2008 26.69 28.94 26.66 28.94 607,698 +3.16(+12.28%)
Oct 10, 2008 27.00 27.00 24.20 25.78 724,795 -1.84(-6.68%)
Oct 09, 2008 28.45 29.61 27.62 27.62 300,583 -0.66(-2.33%)
Oct 08, 2008 28.99 29.59 28.08 28.28 415,738 -1.23(-4.18%)
Oct 07, 2008 30.08 31.28 29.47 29.52 636,193 -0.51(-1.69%)
Oct 06, 2008 30.46 30.93 29.34 30.02 354,612 -1.13(-3.63%)
Oct 03, 2008 31.49 31.69 30.93 31.15 135,687 -0.12(-0.37%)
Oct 02, 2008 32.11 32.11 30.65 31.27 610,249 -0.84(-2.60%)
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.