Skip to main content

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

80.16 +0.24 (+0.30%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 31.50 31.65 31.36 31.51 1,534,239 +0.23(+0.74%)
May 28, 2009 31.37 31.46 31.17 31.28 1,442,119 +0.11(+0.35%)
May 27, 2009 31.31 31.38 31.17 31.17 1,870,427 +0.06(+0.18%)
May 26, 2009 31.10 31.29 30.92 31.11 2,111,865 -0.08(-0.26%)
May 22, 2009 30.90 31.33 30.78 31.20 1,882,670 +0.43(+1.38%)
May 21, 2009 31.05 31.15 30.77 30.77 3,148,338 -0.40(-1.29%)
May 20, 2009 30.82 31.25 30.79 31.17 2,861,089 +0.45(+1.48%)
May 19, 2009 30.55 30.82 30.31 30.72 2,229,659 +0.20(+0.66%)
May 18, 2009 30.10 30.54 30.03 30.52 2,052,286 +0.64(+2.13%)
May 15, 2009 30.30 30.32 29.59 29.88 2,487,316 -0.43(-1.40%)
May 14, 2009 30.57 30.62 30.12 30.30 2,386,438 -0.32(-1.06%)
May 13, 2009 30.96 30.98 30.57 30.63 2,762,933 -0.40(-1.30%)
May 12, 2009 30.77 31.03 30.65 31.03 1,685,157 +0.12(+0.39%)
May 11, 2009 31.00 31.08 30.54 30.91 1,311,481 -0.16(-0.52%)
May 08, 2009 30.94 31.22 30.86 31.07 3,397,934 +0.69(+2.26%)
May 07, 2009 31.40 31.44 30.28 30.39 3,819,879 -0.65(-2.10%)
May 06, 2009 30.90 31.09 30.59 31.04 1,824,072 +0.26(+0.83%)
May 05, 2009 30.53 30.79 30.51 30.78 1,975,361 +0.27(+0.87%)
May 04, 2009 30.73 30.75 30.37 30.52 2,577,068 -0.07(-0.24%)
May 01, 2009 30.68 30.81 30.21 30.59 1,505,149 -0.05(-0.16%)
Apr 30, 2009 30.66 30.73 30.35 30.64 2,288,802 +0.24(+0.78%)
Apr 29, 2009 30.13 30.45 30.07 30.40 2,906,891 +0.55(+1.86%)
Apr 28, 2009 29.69 30.07 29.47 29.85 1,145,374 +0.06(+0.22%)
Apr 27, 2009 29.81 29.94 29.65 29.78 2,024,637 -0.24(-0.79%)
Apr 24, 2009 29.72 30.06 29.61 30.02 1,300,428 +0.46(+1.55%)
Apr 23, 2009 29.61 29.73 29.44 29.56 1,745,449 -0.03(-0.11%)
Apr 22, 2009 29.34 29.79 28.97 29.60 1,780,263 +0.07(+0.23%)
Apr 21, 2009 29.09 29.65 28.74 29.53 1,748,290 +0.40(+1.38%)
Apr 20, 2009 29.98 30.11 29.08 29.13 2,496,890 -1.10(-3.65%)
Apr 17, 2009 29.68 30.43 29.53 30.23 1,700,047 +0.65(+2.19%)
Apr 16, 2009 29.21 29.86 29.19 29.58 2,761,749 +0.46(+1.59%)
Apr 15, 2009 29.01 29.13 28.79 29.12 1,248,620 +0.25(+0.85%)
Apr 14, 2009 29.02 29.02 28.73 28.88 1,535,711 -0.15(-0.51%)
Apr 13, 2009 28.70 29.12 28.52 29.03 1,995,814 -0.02(-0.07%)
Apr 09, 2009 28.52 29.15 28.52 29.05 2,797,151 +0.80(+2.84%)
Apr 08, 2009 27.64 28.36 27.64 28.24 1,796,065 +0.33(+1.18%)
Apr 07, 2009 28.16 28.16 27.77 27.91 1,144,607 -0.33(-1.15%)
Apr 06, 2009 28.17 28.48 27.90 28.24 1,613,483 -0.09(-0.33%)
Apr 03, 2009 28.01 28.44 27.92 28.33 3,374,176 +0.39(+1.41%)
Apr 02, 2009 27.33 27.98 27.08 27.94 3,658,105 +0.98(+3.64%)
Apr 01, 2009 27.19 27.29 26.88 26.96 1,628,657 +0.04(+0.16%)
Mar 31, 2009 27.05 27.30 26.79 26.91 1,593,838 +0.42(+1.57%)
Mar 30, 2009 27.65 27.65 26.50 26.50 3,274,544 -1.59(-5.65%)
Mar 26, 2009 27.83 28.09 27.68 28.09 1,662,966 +0.43(+1.55%)
Mar 25, 2009 27.55 27.81 27.55 27.66 2,016,967 +0.15(+0.53%)
Mar 24, 2009 27.42 27.57 27.24 27.51 1,070,486 +0.05(+0.19%)
Mar 23, 2009 27.36 27.47 27.27 27.46 1,161,608 +0.56(+2.07%)
Mar 20, 2009 26.99 27.14 26.81 26.90 994,705 -0.05(-0.19%)
Mar 19, 2009 27.18 27.24 26.70 26.95 1,793,021 -0.24(-0.88%)
Mar 18, 2009 26.58 27.24 26.43 27.19 1,538,961 +0.61(+2.30%)
Mar 17, 2009 26.72 26.76 26.37 26.58 1,159,003 -0.15(-0.57%)
Mar 16, 2009 26.66 26.93 26.62 26.73 1,296,311 +0.15(+0.57%)
Mar 13, 2009 26.60 26.64 26.40 26.58 0 +0.06(+0.22%)
Mar 12, 2009 26.10 26.53 26.01 26.52 1,921,447 +0.43(+1.66%)
Mar 11, 2009 25.99 26.18 25.78 26.09 1,938,395 +0.41(+1.59%)
Mar 10, 2009 24.75 25.77 24.75 25.68 2,799,604 +1.21(+4.95%)
Mar 09, 2009 24.74 24.94 24.41 24.47 1,625,035 -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 1,552,063 -0.95(-3.65%)
Mar 04, 2009 26.06 26.38 25.73 25.96 1,443,048 +0.10(+0.38%)
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.