Skip to main content

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

77.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 42.35 42.65 42.18 42.64 558,811 +0.19(+0.44%)
Mar 28, 2008 42.43 42.45 42.35 42.45 105,085 +0.02(+0.05%)
Mar 27, 2008 42.61 42.61 42.39 42.43 221,719 -0.14(-0.33%)
Mar 26, 2008 42.61 42.69 42.52 42.57 339,327 -0.10(-0.23%)
Mar 25, 2008 42.57 42.68 42.44 42.67 204,317 +0.11(+0.26%)
Mar 24, 2008 42.34 42.61 42.25 42.56 237,663 +0.32(+0.76%)
Mar 21, 2008 42.02 42.24 41.99 42.24 126,048 +0.00(+0.00%)
Mar 20, 2008 42.02 42.24 41.99 42.24 126,048 +0.20(+0.47%)
Mar 19, 2008 42.11 42.16 41.95 42.04 171,843 +0.04(+0.11%)
Mar 18, 2008 41.67 42.78 41.59 41.99 105,736 +0.61(+1.47%)
Mar 17, 2008 41.48 41.48 41.15 41.38 124,851 -0.19(-0.47%)
Mar 14, 2008 41.83 41.90 41.49 41.58 84,563 -0.25(-0.60%)
Mar 13, 2008 42.00 42.00 41.38 41.83 181,381 -0.30(-0.70%)
Mar 12, 2008 42.02 42.13 42.01 42.12 120,478 -0.01(-0.02%)
Mar 11, 2008 41.97 42.21 41.93 42.13 82,061 +0.11(+0.25%)
Mar 10, 2008 42.11 42.15 42.01 42.03 60,730 -0.10(-0.23%)
Mar 07, 2008 42.01 42.12 42.01 42.12 100,102 -0.09(-0.21%)
Mar 06, 2008 42.32 42.32 42.12 42.21 47,515 -0.11(-0.26%)
Mar 05, 2008 42.12 42.35 42.12 42.32 166,137 +0.12(+0.28%)
Mar 04, 2008 42.26 42.32 42.13 42.20 67,681 -0.05(-0.11%)
Mar 03, 2008 42.43 42.43 42.12 42.25 121,106 -0.26(-0.61%)
Feb 29, 2008 42.51 42.55 42.21 42.51 165,239 -0.16(-0.38%)
Feb 28, 2008 42.57 42.76 42.21 42.68 138,928 -0.06(-0.14%)
Feb 27, 2008 42.77 42.78 42.56 42.74 171,963 -0.01(-0.02%)
Feb 26, 2008 42.48 42.76 42.43 42.75 181,623 +0.27(+0.64%)
Feb 25, 2008 42.26 42.54 42.22 42.47 183,632 +0.13(+0.30%)
Feb 22, 2008 42.32 42.38 42.19 42.35 109,129 +0.07(+0.18%)
Feb 21, 2008 42.30 42.35 42.12 42.27 126,447 +0.15(+0.35%)
Feb 20, 2008 42.27 42.27 41.92 42.12 149,152 +0.11(+0.26%)
Feb 19, 2008 42.24 42.35 41.90 42.01 233,199 -0.22(-0.51%)
Feb 18, 2008 42.24 42.24 42.06 42.23 0 +0.00(+0.00%)
Feb 15, 2008 42.24 42.24 42.06 42.23 112,673 -0.11(-0.25%)
Feb 14, 2008 42.60 42.60 42.10 42.34 110,485 +0.21(+0.49%)
Feb 13, 2008 42.34 42.37 42.13 42.13 137,563 -0.11(-0.26%)
Feb 12, 2008 42.01 42.47 42.01 42.24 193,065 +0.16(+0.38%)
Feb 11, 2008 42.02 42.44 42.02 42.08 168,697 -0.34(-0.79%)
Feb 08, 2008 42.57 42.57 42.35 42.42 182,208 -0.32(-0.75%)
Feb 07, 2008 42.74 42.92 42.35 42.74 131,707 -0.18(-0.42%)
Feb 06, 2008 43.09 43.10 42.87 42.92 229,146 -0.09(-0.21%)
Feb 05, 2008 43.13 43.13 42.79 43.01 150,243 -0.35(-0.81%)
Feb 04, 2008 42.90 43.40 42.90 43.36 101,707 +0.01(+0.03%)
Feb 01, 2008 43.42 43.45 42.79 43.35 188,279 -0.27(-0.62%)
Jan 31, 2008 43.29 43.62 43.12 43.62 173,335 +0.09(+0.20%)
Jan 30, 2008 43.41 43.55 43.20 43.53 61,922 +0.17(+0.39%)
Jan 29, 2008 43.13 43.38 43.13 43.36 88,869 +0.11(+0.25%)
Jan 28, 2008 43.45 43.45 43.01 43.25 75,266 -0.26(-0.60%)
Jan 25, 2008 43.28 43.89 42.81 43.51 99,070 +0.07(+0.15%)
Jan 24, 2008 42.90 43.45 42.73 43.45 141,968 +0.54(+1.25%)
Jan 23, 2008 42.72 43.05 41.91 42.91 134,983 +0.08(+0.20%)
Jan 22, 2008 42.65 43.17 41.15 42.83 436,183 -0.30(-0.70%)
Jan 21, 2008 42.99 43.65 42.80 43.13 0 +0.00(+0.00%)
Jan 18, 2008 42.99 43.65 42.80 43.13 191,567 +0.34(+0.78%)
Jan 17, 2008 43.01 43.01 42.79 42.79 71,639 -0.30(-0.71%)
Jan 16, 2008 43.16 43.18 42.97 43.10 46,928 -0.05(-0.11%)
Jan 15, 2008 43.21 43.21 43.05 43.14 45,259 +0.11(+0.26%)
Jan 14, 2008 43.07 43.26 42.95 43.03 46,508 -0.15(-0.35%)
Jan 11, 2008 43.16 43.45 42.92 43.18 162,369 +0.09(+0.21%)
Jan 10, 2008 42.86 43.30 42.76 43.09 350,942 +0.32(+0.74%)
Jan 09, 2008 43.44 43.44 42.76 42.77 116,980 -0.47(-1.09%)
Jan 08, 2008 43.88 43.88 43.23 43.25 95,330 -0.25(-0.58%)
Jan 07, 2008 43.88 43.88 43.36 43.50 401,509 -0.26(-0.59%)
Jan 04, 2008 44.11 44.13 43.60 43.76 110,066 -0.05(-0.11%)
Jan 03, 2008 43.93 44.09 43.78 43.81 146,711 -0.08(-0.19%)
Jan 02, 2008 43.92 44.51 43.80 43.89 140,104 -0.54(-1.21%)
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.