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 (%)
Jul 31, 2009 34.54 34.91 34.38 34.83 1,796,095 +0.28(+0.80%)
Jul 30, 2009 34.17 34.60 34.08 34.55 2,368,725 +0.56(+1.65%)
Jul 29, 2009 34.00 34.13 33.84 33.99 1,522,495 +0.12(+0.34%)
Jul 28, 2009 33.83 33.99 33.73 33.87 1,434,969 +0.04(+0.11%)
Jul 27, 2009 33.77 33.88 33.66 33.84 1,243,082 +0.06(+0.18%)
Jul 24, 2009 33.73 33.82 33.29 33.77 6,006 +0.20(+0.59%)
Jul 23, 2009 33.40 33.73 33.16 33.58 1,820,240 +0.34(+1.02%)
Jul 22, 2009 33.16 33.30 32.99 33.24 1,171,107 +0.04(+0.12%)
Jul 21, 2009 33.13 33.34 32.91 33.20 2,275,925 +0.16(+0.49%)
Jul 20, 2009 32.67 33.08 32.67 33.04 1,902,831 +0.45(+1.39%)
Jul 17, 2009 32.51 32.59 32.43 32.58 1,447,746 +0.03(+0.09%)
Jul 16, 2009 32.38 32.58 32.17 32.55 1,250,171 +0.10(+0.30%)
Jul 15, 2009 31.92 32.45 31.87 32.45 2,522,404 +0.70(+2.21%)
Jul 14, 2009 31.59 31.92 31.54 31.75 1,228,273 +0.12(+0.39%)
Jul 13, 2009 31.69 31.79 31.60 31.63 1,264,584 +0.07(+0.22%)
Jul 10, 2009 31.73 32.13 31.39 31.56 954,501 -0.24(-0.77%)
Jul 09, 2009 31.60 31.91 31.42 31.80 1,321,306 +0.45(+1.43%)
Jul 08, 2009 31.18 31.71 31.16 31.35 3,352,004 +0.19(+0.61%)
Jul 07, 2009 31.81 31.89 31.16 31.16 2,149,049 -0.44(-1.40%)
Jul 06, 2009 31.97 32.18 31.59 31.60 1,926,513 -0.48(-1.49%)
Jul 02, 2009 32.55 32.56 32.05 32.08 1,578,965 -0.57(-1.74%)
Jul 01, 2009 32.68 32.79 32.49 32.65 2,235,906 +0.08(+0.25%)
Jun 30, 2009 32.49 32.63 32.37 32.57 1,318,579 +0.15(+0.47%)
Jun 29, 2009 32.05 32.42 32.04 32.42 1,585,060 +0.40(+1.25%)
Jun 26, 2009 32.01 32.03 31.79 32.02 1,213,454 -0.01(-0.03%)
Jun 25, 2009 31.80 32.05 31.75 32.03 1,585,501 +0.30(+0.95%)
Jun 24, 2009 31.66 32.00 31.57 31.73 1,410,469 +0.16(+0.50%)
Jun 23, 2009 31.41 31.77 31.41 31.57 1,424,604 +0.05(+0.17%)
Jun 22, 2009 31.91 31.91 31.26 31.51 2,683,748 -0.43(-1.36%)
Jun 19, 2009 31.75 31.99 31.75 31.95 1,634,374 +0.03(+0.10%)
Jun 18, 2009 31.48 31.96 31.48 31.91 1,875,001 +0.30(+0.96%)
Jun 17, 2009 31.79 31.98 31.47 31.61 3,036,374 -0.18(-0.58%)
Jun 16, 2009 32.28 32.38 31.58 31.80 2,888,540 -0.31(-0.95%)
Jun 15, 2009 32.55 32.57 32.07 32.10 1,405,721 -0.48(-1.48%)
Jun 12, 2009 32.53 32.64 32.42 32.58 1,384,979 +0.17(+0.52%)
Jun 11, 2009 32.33 32.67 32.33 32.42 1,283,172 +0.07(+0.23%)
Jun 10, 2009 32.39 32.49 32.17 32.34 1,557,923 +0.04(+0.13%)
Jun 09, 2009 32.12 32.38 32.12 32.30 1,369,388 +0.06(+0.19%)
Jun 08, 2009 32.15 32.38 32.10 32.24 1,451,198 +0.06(+0.18%)
Jun 05, 2009 32.28 32.28 32.00 32.18 1,723,805 +0.10(+0.32%)
Jun 04, 2009 31.88 32.16 31.88 32.08 1,561,503 +0.10(+0.31%)
Jun 03, 2009 32.25 32.25 31.88 31.98 1,754,698 -0.18(-0.57%)
Jun 02, 2009 32.14 32.17 31.84 32.17 1,914,159 -0.09(-0.29%)
Jun 01, 2009 31.79 32.27 31.79 32.26 3,165,824 +0.75(+2.37%)
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%)
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.