Skip to main content

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

79.92 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 27.05 27.30 26.80 26.91 1,593,793 +0.42(+1.57%)
Mar 30, 2009 27.65 27.65 26.50 26.50 3,274,452 -1.59(-5.65%)
Mar 26, 2009 27.83 28.09 27.68 28.09 1,662,919 +0.43(+1.55%)
Mar 25, 2009 27.55 27.81 27.55 27.66 2,016,910 +0.15(+0.53%)
Mar 24, 2009 27.42 27.57 27.24 27.51 1,070,455 +0.05(+0.19%)
Mar 23, 2009 27.36 27.47 27.27 27.46 1,161,575 +0.56(+2.07%)
Mar 20, 2009 26.99 27.14 26.81 26.90 994,677 -0.05(-0.19%)
Mar 19, 2009 27.18 27.24 26.70 26.95 1,792,971 -0.24(-0.88%)
Mar 18, 2009 26.59 27.24 26.43 27.19 1,538,918 +0.61(+2.30%)
Mar 17, 2009 26.72 26.76 26.37 26.58 1,158,970 -0.15(-0.57%)
Mar 16, 2009 26.66 26.93 26.62 26.73 1,296,274 +0.15(+0.57%)
Mar 13, 2009 26.61 26.64 26.40 26.58 0 +0.06(+0.22%)
Mar 12, 2009 26.10 26.53 26.01 26.52 1,921,393 +0.43(+1.66%)
Mar 11, 2009 25.99 26.18 25.78 26.09 1,938,341 +0.41(+1.59%)
Mar 10, 2009 24.75 25.77 24.75 25.68 2,799,526 +1.21(+4.95%)
Mar 09, 2009 24.74 24.94 24.41 24.47 1,624,989 -0.14(-0.58%)
Mar 06, 2009 24.89 25.30 24.56 24.61 0 -0.40(-1.60%)
Mar 05, 2009 25.94 25.96 24.71 25.01 1,552,020 -0.95(-3.65%)
Mar 04, 2009 26.06 26.38 25.73 25.96 1,443,007 +0.10(+0.38%)
Mar 02, 2009 26.33 26.52 25.72 25.86 2,502,921 -0.55(-2.08%)
Feb 27, 2009 26.71 26.88 26.31 26.41 0 -0.40(-1.51%)
Feb 26, 2009 27.39 27.44 26.56 26.82 1,535,812 -0.54(-1.98%)
Feb 25, 2009 27.55 27.55 27.18 27.36 1,445,113 -0.13(-0.49%)
Feb 24, 2009 27.22 27.69 27.10 27.49 1,648,101 +0.38(+1.42%)
Feb 23, 2009 27.81 28.15 26.81 27.11 2,251,983 -0.70(-2.51%)
Feb 20, 2009 27.57 27.95 27.31 27.81 1,649,033 -0.41(-1.46%)
Feb 19, 2009 28.21 28.41 28.09 28.22 981,078 +0.14(+0.50%)
Feb 18, 2009 28.40 28.46 27.29 28.08 3,601,937 -0.17(-0.60%)
Feb 17, 2009 28.98 29.00 28.12 28.25 3,872,961 -0.74(-2.55%)
Feb 13, 2009 28.93 28.98 28.71 28.98 761,387 +0.11(+0.39%)
Feb 12, 2009 28.70 28.87 28.61 28.87 1,296,527 -0.09(-0.31%)
Feb 11, 2009 29.16 29.20 28.90 28.96 1,507,479 -0.07(-0.23%)
Feb 10, 2009 29.28 29.29 28.87 29.03 2,115,945 -0.19(-0.66%)
Feb 09, 2009 28.94 29.29 28.89 29.22 2,116,755 +0.22(+0.77%)
Feb 06, 2009 28.63 29.00 28.51 29.00 2,115,497 +0.57(+2.02%)
Feb 05, 2009 28.80 28.97 28.29 28.42 2,130,079 -0.24(-0.82%)
Feb 04, 2009 28.86 28.89 28.61 28.66 2,269,967 -0.02(-0.08%)
Feb 03, 2009 28.85 28.87 28.48 28.68 1,634,819 +0.05(+0.18%)
Feb 02, 2009 29.01 29.14 28.43 28.63 2,642,672 -0.62(-2.13%)
Jan 30, 2009 29.39 29.39 29.01 29.25 0 +0.13(+0.45%)
Jan 29, 2009 29.53 29.69 28.97 29.12 1,762,216 -0.74(-2.49%)
Jan 28, 2009 29.14 29.89 29.07 29.86 3,984,910 +1.02(+3.55%)
Jan 27, 2009 28.84 28.94 28.60 28.84 1,640,662 +0.26(+0.93%)
Jan 26, 2009 28.69 28.86 28.41 28.58 1,475,157 +0.07(+0.26%)
Jan 23, 2009 28.70 28.90 28.15 28.50 4,002,138 -0.46(-1.60%)
Jan 22, 2009 29.11 29.11 28.68 28.97 1,169,505 -0.08(-0.27%)
Jan 21, 2009 29.09 29.18 28.65 29.04 1,373,915 +0.00(+0.01%)
Jan 20, 2009 29.16 29.36 28.78 29.04 1,399,190 -0.51(-1.71%)
Jan 16, 2009 29.25 29.60 28.69 29.54 1,478,336 +0.24(+0.81%)
Jan 15, 2009 29.20 29.37 28.97 29.31 2,886,986 -0.12(-0.40%)
Jan 14, 2009 29.37 29.63 28.65 29.42 2,587,358 -0.38(-1.28%)
Jan 13, 2009 30.25 30.25 29.48 29.80 1,577,923 -0.11(-0.37%)
Jan 12, 2009 30.71 30.75 29.63 29.91 2,231,675 -0.66(-2.17%)
Jan 09, 2009 30.66 30.66 30.15 30.58 2,125,983 +0.44(+1.47%)
Jan 08, 2009 30.45 30.45 29.88 30.14 2,500,254 -0.44(-1.45%)
Jan 07, 2009 31.08 31.24 30.23 30.58 4,496,103 -0.56(-1.81%)
Jan 06, 2009 31.18 31.34 30.92 31.14 5,830,666 +0.26(+0.84%)
Jan 05, 2009 29.32 33.24 29.30 30.88 4,905,904 +1.42(+4.83%)
Jan 02, 2009 29.39 29.72 29.39 29.46 0 -0.09(-0.32%)
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.