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

74.98 +0.41 (+0.55%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 39.19 39.24 39.01 39.15 1,047,973 +0.00(+0.01%)
Aug 28, 2009 39.24 39.24 39.06 39.15 1,253,518 +0.20(+0.50%)
Aug 27, 2009 39.26 39.30 38.94 38.95 2,036,290 -0.20(-0.51%)
Aug 26, 2009 39.16 39.21 38.98 39.15 1,000,926 +0.15(+0.39%)
Aug 25, 2009 39.18 39.18 38.90 39.00 1,187,867 -0.00(-0.01%)
Aug 24, 2009 39.23 39.24 38.87 39.00 1,838,812 -0.20(-0.52%)
Aug 21, 2009 38.86 39.21 38.77 39.21 1,199,316 +0.53(+1.36%)
Aug 20, 2009 38.84 38.92 38.65 38.68 1,264,071 -0.12(-0.31%)
Aug 19, 2009 38.59 38.80 38.29 38.80 1,054,848 +0.16(+0.41%)
Aug 18, 2009 38.31 38.71 38.05 38.64 1,343,997 +0.49(+1.28%)
Aug 17, 2009 38.71 38.83 37.87 38.15 2,440,566 -0.78(-2.02%)
Aug 14, 2009 39.29 39.29 38.88 38.94 1,230,915 -0.20(-0.50%)
Aug 13, 2009 39.64 39.64 39.04 39.13 1,735,238 -0.50(-1.27%)
Aug 12, 2009 39.61 39.78 39.47 39.64 1,033,162 -0.10(-0.25%)
Aug 11, 2009 39.83 39.97 39.59 39.74 1,309,844 -0.10(-0.24%)
Aug 10, 2009 39.77 39.84 39.50 39.83 1,109,706 +0.18(+0.46%)
Aug 07, 2009 39.58 40.00 39.37 39.65 1,495,504 +0.28(+0.70%)
Aug 06, 2009 39.81 39.85 39.28 39.37 1,302,406 -0.31(-0.79%)
Aug 05, 2009 39.73 39.94 39.38 39.69 1,589,475 -0.03(-0.07%)
Aug 04, 2009 40.09 40.11 39.48 39.72 1,293,300 -0.22(-0.54%)
Aug 03, 2009 39.84 40.04 39.80 39.93 1,851,045 -0.23(-0.57%)
Jul 31, 2009 39.83 40.26 39.65 40.16 1,557,366 +0.32(+0.80%)
Jul 30, 2009 39.40 39.91 39.31 39.85 2,053,885 +0.65(+1.65%)
Jul 29, 2009 39.21 39.36 39.03 39.20 1,320,132 +0.13(+0.34%)
Jul 28, 2009 39.02 39.20 38.90 39.07 1,244,239 +0.04(+0.11%)
Jul 27, 2009 38.95 39.07 38.82 39.02 1,077,857 +0.07(+0.18%)
Jul 24, 2009 38.90 39.00 38.39 38.95 5,208 +0.23(+0.59%)
Jul 23, 2009 38.52 38.90 38.25 38.72 1,578,302 +0.39(+1.02%)
Jul 22, 2009 38.24 38.41 38.05 38.33 1,015,449 +0.05(+0.12%)
Jul 21, 2009 38.21 38.45 37.96 38.29 1,973,419 +0.19(+0.49%)
Jul 20, 2009 37.68 38.15 37.68 38.10 1,649,916 +0.52(+1.39%)
Jul 17, 2009 37.49 37.58 37.41 37.58 1,255,318 +0.03(+0.09%)
Jul 16, 2009 37.35 37.57 37.10 37.54 1,084,003 +0.11(+0.30%)
Jul 15, 2009 36.81 37.43 36.75 37.43 2,187,137 +0.81(+2.21%)
Jul 14, 2009 36.43 36.81 36.38 36.62 1,065,017 +0.14(+0.39%)
Jul 13, 2009 36.54 36.67 36.45 36.48 1,096,502 +0.08(+0.22%)
Jul 10, 2009 36.60 37.05 36.21 36.40 827,633 -0.28(-0.77%)
Jul 09, 2009 36.44 36.80 36.24 36.68 1,145,684 +0.52(+1.43%)
Jul 08, 2009 35.96 36.57 35.93 36.16 2,906,470 +0.22(+0.61%)
Jul 07, 2009 36.68 36.77 35.94 35.94 1,863,407 -0.51(-1.40%)
Jul 06, 2009 36.87 37.12 36.44 36.45 1,670,450 -0.55(-1.49%)
Jul 02, 2009 37.53 37.55 36.96 37.00 1,369,096 -0.66(-1.74%)
Jul 01, 2009 37.69 37.81 37.47 37.66 1,938,719 -0.25(-0.66%)
Jun 30, 2009 37.81 37.98 37.68 37.91 1,132,919 +0.18(+0.47%)
Jun 29, 2009 37.31 37.73 37.29 37.73 1,361,880 +0.47(+1.25%)
Jun 26, 2009 37.26 37.28 37.00 37.27 1,042,596 -0.01(-0.03%)
Jun 25, 2009 37.01 37.31 36.96 37.28 1,362,258 +0.35(+0.95%)
Jun 24, 2009 36.85 37.24 36.74 36.93 1,211,871 +0.19(+0.50%)
Jun 23, 2009 36.55 36.97 36.55 36.74 1,224,016 +0.06(+0.17%)
Jun 22, 2009 37.13 37.13 36.38 36.68 2,305,869 -0.50(-1.36%)
Jun 19, 2009 36.96 37.23 36.96 37.18 1,404,250 +0.04(+0.10%)
Jun 18, 2009 36.64 37.20 36.64 37.14 1,610,996 +0.35(+0.96%)
Jun 17, 2009 37.00 37.22 36.63 36.79 2,608,844 -0.21(-0.58%)
Jun 16, 2009 37.57 37.68 36.75 37.01 2,481,826 -0.36(-0.95%)
Jun 15, 2009 37.88 37.91 37.32 37.36 1,207,792 -0.56(-1.48%)
Jun 12, 2009 37.86 37.99 37.73 37.92 1,189,970 +0.20(+0.52%)
Jun 11, 2009 37.63 38.03 37.63 37.73 1,102,498 +0.09(+0.23%)
Jun 10, 2009 37.70 37.81 37.44 37.64 1,338,563 +0.05(+0.13%)
Jun 09, 2009 37.39 37.68 37.39 37.60 1,176,574 +0.07(+0.19%)
Jun 08, 2009 37.42 37.69 37.36 37.52 1,246,865 +0.07(+0.18%)
Jun 05, 2009 37.57 37.57 37.24 37.46 1,481,089 +0.12(+0.32%)
Jun 04, 2009 37.11 37.43 37.11 37.34 1,341,640 +0.11(+0.31%)
Jun 03, 2009 37.53 37.53 37.10 37.22 1,507,632 -0.21(-0.57%)
Jun 02, 2009 37.41 37.44 37.06 37.44 1,644,640 -0.11(-0.29%)
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.