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, 2009 37.98 37.98 37.98 37.98 800,212 +0.06(+0.16%)
Dec 30, 2009 37.83 37.95 37.80 37.92 975,001 +0.16(+0.42%)
Dec 29, 2009 37.98 38.01 37.75 37.76 1,143,846 -0.20(-0.54%)
Dec 28, 2009 38.11 38.14 37.91 37.96 1,239,250 -0.11(-0.29%)
Dec 24, 2009 37.97 38.13 37.93 38.08 439,308 +0.14(+0.37%)
Dec 23, 2009 37.86 37.99 37.85 37.93 1,024,536 +0.09(+0.24%)
Dec 22, 2009 37.80 37.85 37.74 37.84 1,006,841 +0.08(+0.22%)
Dec 21, 2009 37.72 37.77 37.65 37.76 1,505,563 +0.11(+0.30%)
Dec 18, 2009 37.71 37.73 37.63 37.65 655,557 -0.02(-0.06%)
Dec 17, 2009 37.63 37.71 37.58 37.67 815,060 -0.02(-0.06%)
Dec 16, 2009 37.69 37.71 37.50 37.69 1,445,852 +0.09(+0.23%)
Dec 15, 2009 37.63 37.67 37.48 37.61 972,127 -0.04(-0.10%)
Dec 14, 2009 37.50 37.70 37.49 37.65 2,636,838 +0.30(+0.80%)
Dec 11, 2009 37.37 37.40 37.30 37.34 1,034,239 +0.02(+0.06%)
Dec 10, 2009 37.21 37.32 37.20 37.32 933,477 +0.18(+0.50%)
Dec 09, 2009 37.16 37.21 37.13 37.14 830,983 +0.00(+0.00%)
Dec 08, 2009 37.09 37.16 37.02 37.14 835,761 +0.04(+0.12%)
Dec 07, 2009 37.09 37.13 37.01 37.10 924,519 +0.05(+0.13%)
Dec 04, 2009 37.03 37.18 37.03 37.05 1,238,322 +0.15(+0.41%)
Dec 03, 2009 36.91 37.05 36.88 36.90 1,139,706 +0.05(+0.13%)
Dec 02, 2009 36.81 36.92 36.77 36.85 1,250,965 +0.04(+0.11%)
Dec 01, 2009 36.77 36.87 36.66 36.81 1,743,779 +0.18(+0.49%)
Nov 30, 2009 36.50 36.71 36.50 36.63 1,580,702 +0.12(+0.33%)
Nov 27, 2009 36.40 36.61 36.27 36.51 1,336,446 -0.26(-0.70%)
Nov 25, 2009 36.78 36.95 36.76 36.77 1,286,957 +0.02(+0.05%)
Nov 24, 2009 36.78 36.80 36.69 36.75 1,235,289 +0.02(+0.06%)
Nov 23, 2009 36.79 36.83 36.72 36.73 1,004,995 -0.04(-0.10%)
Nov 20, 2009 36.73 36.82 36.67 36.77 1,276,095 -0.01(-0.02%)
Nov 19, 2009 36.76 36.80 36.62 36.78 1,593,867 +0.08(+0.21%)
Nov 18, 2009 36.83 36.86 36.70 36.70 1,477,796 -0.09(-0.25%)
Nov 17, 2009 36.88 36.88 36.74 36.79 1,027,992 -0.01(-0.02%)
Nov 16, 2009 36.81 36.95 36.69 36.80 1,676,283 +0.17(+0.47%)
Nov 13, 2009 36.66 36.72 36.57 36.63 1,151,424 -0.07(-0.20%)
Nov 12, 2009 36.71 36.72 36.57 36.70 1,453,457 +0.04(+0.12%)
Nov 11, 2009 36.66 36.76 36.62 36.66 1,194,699 +0.02(+0.06%)
Nov 10, 2009 36.62 36.66 36.53 36.64 1,565,830 -0.01(-0.03%)
Nov 09, 2009 36.58 36.66 36.55 36.65 1,339,797 +0.14(+0.40%)
Nov 06, 2009 36.45 36.52 36.40 36.51 1,284,197 +0.03(+0.09%)
Nov 05, 2009 36.52 36.53 36.35 36.47 1,188,398 +0.03(+0.08%)
Nov 04, 2009 36.63 36.67 36.37 36.44 1,612,839 +0.06(+0.15%)
Nov 03, 2009 36.07 36.49 36.07 36.39 2,662,497 +0.08(+0.22%)
Nov 02, 2009 36.22 36.49 36.10 36.31 3,369,734 +0.28(+0.78%)
Oct 30, 2009 36.37 36.46 35.89 36.02 3,467,123 -0.34(-0.94%)
Oct 29, 2009 36.02 36.56 35.97 36.37 3,193,124 +0.50(+1.40%)
Oct 28, 2009 36.53 36.57 35.86 35.86 2,993,341 -0.60(-1.65%)
Oct 27, 2009 36.75 36.75 36.39 36.46 3,612,726 -0.29(-0.78%)
Oct 26, 2009 36.65 36.81 36.63 36.75 1,843,826 +0.02(+0.06%)
Oct 23, 2009 36.76 36.76 36.65 36.73 993,401 -0.06(-0.17%)
Oct 22, 2009 36.65 36.79 36.57 36.79 1,527,765 +0.28(+0.76%)
Oct 21, 2009 36.51 36.76 36.43 36.51 2,054,936 +0.06(+0.17%)
Oct 20, 2009 36.49 36.50 36.39 36.45 991,294 +0.07(+0.19%)
Oct 19, 2009 36.44 36.49 36.35 36.38 1,264,151 +0.01(+0.02%)
Oct 16, 2009 36.40 36.41 36.20 36.38 1,047,676 -0.00(-0.01%)
Oct 15, 2009 36.40 36.41 36.27 36.38 903,433 -0.01(-0.02%)
Oct 14, 2009 36.37 36.42 36.28 36.39 1,773,113 +0.14(+0.40%)
Oct 13, 2009 36.32 36.32 36.03 36.24 698,620 -0.01(-0.02%)
Oct 12, 2009 36.29 36.32 36.18 36.25 837,411 -0.01(-0.02%)
Oct 09, 2009 35.99 36.26 35.93 36.26 1,607,948 +0.14(+0.39%)
Oct 08, 2009 35.89 36.13 35.89 36.12 1,949,958 +0.23(+0.64%)
Oct 07, 2009 35.58 35.98 35.58 35.89 1,507,068 +0.26(+0.74%)
Oct 06, 2009 35.86 36.02 35.61 35.63 1,923,059 -0.12(-0.34%)
Oct 05, 2009 35.39 35.75 35.33 35.75 1,315,054 +0.47(+1.34%)
Oct 02, 2009 35.12 35.36 34.68 35.28 4,005,609 +0.01(+0.04%)
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.