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

75.01 -0.15 (-0.20%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 36.45 36.53 36.08 36.43 1,925,213 +0.28(+0.78%)
Apr 29, 2009 35.82 36.20 35.75 36.15 2,445,116 +0.66(+1.86%)
Apr 28, 2009 35.30 35.75 35.03 35.49 963,425 +0.08(+0.22%)
Apr 27, 2009 35.44 35.59 35.25 35.41 1,703,012 -0.28(-0.79%)
Apr 24, 2009 35.34 35.74 35.20 35.69 1,093,847 +0.54(+1.55%)
Apr 23, 2009 35.20 35.34 34.99 35.15 1,468,175 -0.04(-0.11%)
Apr 22, 2009 34.88 35.42 34.45 35.19 1,497,458 +0.08(+0.23%)
Apr 21, 2009 34.58 35.25 34.16 35.10 1,470,564 +0.48(+1.38%)
Apr 20, 2009 35.64 35.80 34.57 34.63 2,100,245 -1.31(-3.65%)
Apr 17, 2009 35.29 36.18 35.10 35.94 1,429,985 +0.77(+2.19%)
Apr 16, 2009 34.73 35.50 34.71 35.17 2,323,030 +0.55(+1.59%)
Apr 15, 2009 34.49 34.63 34.23 34.62 1,050,270 +0.29(+0.85%)
Apr 14, 2009 34.50 34.50 34.15 34.33 1,291,754 -0.18(-0.51%)
Apr 13, 2009 34.13 34.62 33.91 34.51 1,678,768 -0.02(-0.07%)
Apr 09, 2009 33.91 34.65 33.91 34.53 2,352,808 +0.96(+2.84%)
Apr 08, 2009 32.86 33.72 32.86 33.58 1,510,750 +0.39(+1.18%)
Apr 07, 2009 33.48 33.48 33.01 33.18 962,780 -0.39(-1.15%)
Apr 06, 2009 33.49 33.86 33.17 33.57 1,357,172 -0.11(-0.33%)
Apr 03, 2009 33.29 33.81 33.19 33.68 2,838,170 +0.47(+1.41%)
Apr 02, 2009 32.50 33.26 32.20 33.21 3,076,995 +1.17(+3.64%)
Apr 01, 2009 32.32 32.44 31.96 32.05 1,369,936 -0.33(-1.03%)
Mar 31, 2009 32.54 32.85 32.24 32.38 1,324,710 +0.50(+1.57%)
Mar 30, 2009 33.27 33.27 31.88 31.88 2,721,620 -1.91(-5.65%)
Mar 26, 2009 33.49 33.80 33.30 33.79 1,382,165 +0.52(+1.55%)
Mar 25, 2009 33.14 33.46 33.14 33.27 1,676,392 +0.18(+0.53%)
Mar 24, 2009 32.99 33.17 32.78 33.10 889,728 +0.06(+0.19%)
Mar 23, 2009 32.92 33.05 32.81 33.04 965,464 +0.67(+2.07%)
Mar 20, 2009 32.47 32.66 32.25 32.37 826,744 -0.06(-0.19%)
Mar 19, 2009 32.70 32.77 32.12 32.43 1,490,260 -0.29(-0.88%)
Mar 18, 2009 31.99 32.77 31.80 32.72 1,279,100 +0.74(+2.30%)
Mar 17, 2009 32.14 32.19 31.72 31.98 963,299 -0.18(-0.57%)
Mar 16, 2009 32.08 32.40 32.03 32.16 1,077,422 +0.18(+0.57%)
Mar 13, 2009 32.01 32.05 31.76 31.98 0 +0.07(+0.22%)
Mar 12, 2009 31.40 31.92 31.29 31.91 1,597,000 +0.52(+1.66%)
Mar 11, 2009 31.26 31.50 31.02 31.39 1,611,087 +0.49(+1.59%)
Mar 10, 2009 29.78 31.00 29.78 30.90 2,326,876 +1.46(+4.95%)
Mar 09, 2009 29.76 30.01 29.37 29.44 1,350,639 -0.17(-0.58%)
Mar 06, 2009 29.95 30.44 29.55 29.61 0 -0.48(-1.60%)
Mar 05, 2009 31.21 31.24 29.73 30.09 1,289,989 -1.14(-3.65%)
Mar 04, 2009 31.35 31.74 30.95 31.24 1,199,382 +0.12(+0.38%)
Mar 02, 2009 31.68 31.91 30.95 31.12 2,080,348 -1.00(-3.12%)
Feb 27, 2009 32.48 32.69 32.00 32.12 0 -0.49(-1.51%)
Feb 26, 2009 33.31 33.37 32.30 32.61 1,262,871 -0.66(-1.98%)
Feb 25, 2009 33.51 33.51 33.05 33.27 1,188,291 -0.16(-0.49%)
Feb 24, 2009 33.10 33.67 32.95 33.43 1,355,204 +0.47(+1.42%)
Feb 23, 2009 33.82 34.24 32.60 32.96 1,851,765 -0.85(-2.51%)
Feb 20, 2009 33.52 33.99 33.21 33.81 1,355,970 -0.50(-1.46%)
Feb 19, 2009 34.30 34.55 34.16 34.32 806,723 +0.17(+0.50%)
Feb 18, 2009 34.54 34.61 33.19 34.14 2,961,809 -0.21(-0.60%)
Feb 17, 2009 35.24 35.27 34.20 34.35 3,184,667 -0.90(-2.55%)
Feb 13, 2009 35.19 35.25 34.91 35.25 626,075 +0.14(+0.39%)
Feb 12, 2009 34.91 35.11 34.79 35.11 1,066,111 -0.11(-0.31%)
Feb 11, 2009 35.46 35.51 35.15 35.22 1,239,574 -0.08(-0.23%)
Feb 10, 2009 35.61 35.62 35.11 35.30 1,739,904 -0.23(-0.66%)
Feb 09, 2009 35.20 35.62 35.13 35.53 1,740,570 +0.27(+0.77%)
Feb 06, 2009 34.82 35.27 34.67 35.26 1,739,535 +0.70(+2.02%)
Feb 05, 2009 35.02 35.23 34.40 34.56 1,751,526 -0.29(-0.82%)
Feb 04, 2009 35.09 35.14 34.79 34.85 1,866,554 -0.03(-0.08%)
Feb 03, 2009 35.09 35.11 34.63 34.88 1,344,283 +0.06(+0.18%)
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.