Skip to main content

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

77.73 -0.17 (-0.22%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 38.09 38.24 37.91 38.09 1,559,717 -0.01(-0.02%)
Sep 29, 2009 38.13 38.15 38.02 38.10 1,571,050 +0.01(+0.01%)
Sep 28, 2009 38.00 38.17 37.65 38.09 1,031,942 +0.25(+0.66%)
Sep 25, 2009 37.98 38.08 37.69 37.84 1,031,012 -0.12(-0.33%)
Sep 24, 2009 38.07 38.15 37.81 37.97 1,754,529 +0.07(+0.19%)
Sep 23, 2009 37.89 38.09 37.85 37.89 1,053,937 +0.11(+0.30%)
Sep 22, 2009 37.94 37.99 37.71 37.78 937,142 -0.04(-0.12%)
Sep 21, 2009 37.71 37.82 37.46 37.82 1,157,528 +0.02(+0.06%)
Sep 18, 2009 37.81 37.96 37.43 37.80 1,282,362 -0.11(-0.28%)
Sep 17, 2009 37.84 37.91 37.56 37.91 1,662,445 +0.32(+0.84%)
Sep 16, 2009 37.63 37.86 37.52 37.59 2,593,167 +0.23(+0.62%)
Sep 15, 2009 37.22 37.37 37.11 37.36 2,923,384 +0.26(+0.71%)
Sep 14, 2009 37.08 37.12 36.84 37.10 1,313,094 +0.04(+0.12%)
Sep 11, 2009 36.85 37.11 36.73 37.05 1,376,547 +0.35(+0.95%)
Sep 10, 2009 36.33 36.72 36.18 36.70 1,576,818 +0.56(+1.55%)
Sep 09, 2009 36.39 36.52 36.06 36.14 3,296,239 -0.34(-0.94%)
Sep 08, 2009 36.14 36.49 36.10 36.49 2,208,441 +0.51(+1.42%)
Sep 04, 2009 35.81 36.13 35.72 35.98 1,511,964 +0.27(+0.77%)
Sep 03, 2009 35.59 35.76 35.49 35.70 1,101,611 +0.23(+0.65%)
Sep 02, 2009 35.66 35.68 35.33 35.47 1,584,156 -0.19(-0.53%)
Sep 01, 2009 36.03 36.03 35.55 35.66 1,682,719 -0.65(-1.79%)
Aug 31, 2009 36.35 36.39 36.18 36.31 1,129,927 +0.00(+0.01%)
Aug 28, 2009 36.39 36.39 36.22 36.31 1,351,546 +0.18(+0.50%)
Aug 27, 2009 36.41 36.45 36.12 36.13 2,195,532 -0.19(-0.51%)
Aug 26, 2009 36.32 36.37 36.16 36.31 1,079,201 +0.14(+0.39%)
Aug 25, 2009 36.34 36.34 36.08 36.17 1,280,761 -0.00(-0.01%)
Aug 24, 2009 36.38 36.39 36.05 36.17 1,982,612 -0.19(-0.52%)
Aug 21, 2009 36.04 36.36 35.96 36.36 1,293,106 +0.49(+1.37%)
Aug 20, 2009 36.02 36.10 35.84 35.87 1,362,925 -0.11(-0.31%)
Aug 19, 2009 35.79 35.98 35.51 35.98 1,137,340 +0.15(+0.41%)
Aug 18, 2009 35.53 35.90 35.29 35.84 1,449,100 +0.45(+1.28%)
Aug 17, 2009 35.90 36.02 35.12 35.38 2,631,424 -0.73(-2.02%)
Aug 14, 2009 36.44 36.44 36.06 36.11 1,327,175 -0.18(-0.50%)
Aug 13, 2009 36.76 36.77 36.21 36.29 1,870,938 -0.47(-1.27%)
Aug 12, 2009 36.73 36.89 36.61 36.76 1,113,957 -0.09(-0.25%)
Aug 11, 2009 36.94 37.07 36.72 36.85 1,412,276 -0.09(-0.24%)
Aug 10, 2009 36.89 36.95 36.64 36.94 1,196,488 +0.17(+0.46%)
Aug 07, 2009 36.71 37.10 36.52 36.77 1,612,456 +0.26(+0.70%)
Aug 06, 2009 36.92 36.96 36.43 36.52 1,404,258 -0.29(-0.79%)
Aug 05, 2009 36.85 37.04 36.53 36.81 1,713,776 -0.03(-0.07%)
Aug 04, 2009 37.18 37.20 36.62 36.84 1,394,439 -0.20(-0.54%)
Aug 03, 2009 36.95 37.14 36.92 37.04 1,995,801 -0.21(-0.57%)
Jul 31, 2009 36.94 37.34 36.78 37.25 1,679,156 +0.30(+0.80%)
Jul 30, 2009 36.55 37.01 36.46 36.96 2,214,503 +0.60(+1.65%)
Jul 29, 2009 36.36 36.51 36.20 36.36 1,423,369 +0.12(+0.34%)
Jul 28, 2009 36.19 36.36 36.08 36.23 1,341,542 +0.04(+0.11%)
Jul 27, 2009 36.13 36.24 36.00 36.19 1,162,148 +0.07(+0.18%)
Jul 24, 2009 36.08 36.17 35.61 36.13 5,615 +0.21(+0.59%)
Jul 23, 2009 35.73 36.08 35.47 35.91 1,701,729 +0.36(+1.02%)
Jul 22, 2009 35.46 35.62 35.29 35.55 1,094,860 +0.04(+0.12%)
Jul 21, 2009 35.44 35.66 35.20 35.51 2,127,745 +0.17(+0.49%)
Jul 20, 2009 34.95 35.38 34.95 35.34 1,778,943 +0.49(+1.39%)
Jul 17, 2009 34.77 34.86 34.69 34.85 1,353,487 +0.03(+0.09%)
Jul 16, 2009 34.64 34.85 34.41 34.82 1,168,775 +0.11(+0.31%)
Jul 15, 2009 34.14 34.71 34.09 34.71 2,358,176 +0.75(+2.21%)
Jul 14, 2009 33.79 34.14 33.74 33.96 1,148,303 +0.13(+0.39%)
Jul 13, 2009 33.89 34.01 33.81 33.83 1,182,251 +0.07(+0.22%)
Jul 10, 2009 33.94 34.36 33.58 33.76 892,356 -0.26(-0.76%)
Jul 09, 2009 33.80 34.13 33.61 34.02 1,235,280 +0.48(+1.43%)
Jul 08, 2009 33.35 33.92 33.33 33.54 3,133,763 +0.20(+0.61%)
Jul 07, 2009 34.02 34.11 33.33 33.33 2,009,130 -0.47(-1.40%)
Jul 06, 2009 34.19 34.42 33.79 33.81 1,801,083 -0.51(-1.49%)
Jul 02, 2009 34.81 34.82 34.28 34.32 1,476,162 -0.61(-1.74%)
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.