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

74.22 -0.79 (-1.05%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 45.47 45.74 45.38 45.68 2,842,889 +0.10(+0.23%)
Nov 29, 2010 45.43 45.69 45.42 45.57 1,165,553 +0.12(+0.26%)
Nov 26, 2010 45.56 45.62 45.43 45.46 711,080 -0.16(-0.36%)
Nov 24, 2010 45.46 45.62 45.62 45.62 1,345,651 +0.27(+0.60%)
Nov 23, 2010 45.88 45.88 45.33 45.35 3,849,111 -0.63(-1.37%)
Nov 22, 2010 46.07 46.17 45.96 45.98 827,034 -0.32(-0.70%)
Nov 19, 2010 46.20 46.30 46.11 46.30 1,153,252 -0.02(-0.03%)
Nov 18, 2010 46.10 46.32 45.98 46.32 2,331,907 +0.58(+1.27%)
Nov 17, 2010 45.81 45.87 45.68 45.74 3,559,440 +0.23(+0.51%)
Nov 16, 2010 45.98 46.04 45.42 45.51 3,262,219 -0.51(-1.10%)
Nov 15, 2010 46.28 46.30 45.98 46.02 2,087,014 -0.09(-0.19%)
Nov 12, 2010 46.27 46.32 46.10 46.10 2,120,612 -0.17(-0.37%)
Nov 11, 2010 46.42 46.47 46.10 46.27 2,047,557 -0.18(-0.40%)
Nov 10, 2010 46.84 46.84 46.44 46.46 2,436,736 -0.38(-0.82%)
Nov 09, 2010 47.06 47.06 46.76 46.84 1,374,233 -0.13(-0.28%)
Nov 08, 2010 47.07 47.11 46.94 46.98 2,296,574 -0.14(-0.29%)
Nov 05, 2010 47.11 47.17 46.98 47.11 2,496,528 -0.05(-0.11%)
Nov 04, 2010 46.74 47.21 46.74 47.17 2,678,809 +0.61(+1.30%)
Nov 03, 2010 46.43 46.61 46.37 46.56 2,535,728 +0.15(+0.33%)
Nov 02, 2010 46.30 46.41 46.23 46.41 1,674,972 +0.23(+0.49%)
Nov 01, 2010 46.35 46.40 46.17 46.18 1,794,988 -0.09(-0.19%)
Oct 29, 2010 46.30 46.35 46.23 46.27 1,761,373 +0.02(+0.04%)
Oct 28, 2010 46.34 46.35 46.17 46.25 2,115,286 +0.03(+0.06%)
Oct 27, 2010 46.25 46.30 46.16 46.22 1,786,003 +0.02(+0.04%)
Oct 25, 2010 46.13 46.28 46.12 46.20 2,062,224 +0.18(+0.39%)
Oct 22, 2010 45.92 46.03 45.89 46.02 819,684 +0.21(+0.46%)
Oct 21, 2010 45.94 45.95 45.81 45.81 1,021,800 -0.07(-0.16%)
Oct 20, 2010 45.80 45.90 45.71 45.88 1,893,638 +0.14(+0.31%)
Oct 19, 2010 45.78 45.86 45.73 45.74 1,180,114 -0.01(-0.01%)
Oct 18, 2010 45.86 45.94 45.75 45.75 1,012,551 -0.06(-0.13%)
Oct 15, 2010 45.78 45.89 45.76 45.81 1,028,054 +0.12(+0.26%)
Oct 14, 2010 45.95 45.96 45.66 45.69 1,950,190 -0.22(-0.48%)
Oct 13, 2010 45.85 46.02 45.80 45.91 1,726,375 +0.15(+0.33%)
Oct 12, 2010 45.77 45.86 45.72 45.76 1,677,165 -0.04(-0.09%)
Oct 11, 2010 45.72 45.83 45.70 45.80 1,264,692 +0.10(+0.21%)
Oct 08, 2010 45.70 45.73 45.56 45.70 2,990,436 +0.15(+0.34%)
Oct 07, 2010 45.56 45.63 45.45 45.55 2,690,223 +0.09(+0.20%)
Oct 06, 2010 45.49 45.55 45.40 45.46 3,903,215 -0.04(-0.09%)
Oct 05, 2010 45.51 45.54 45.41 45.50 1,948,466 +0.16(+0.36%)
Oct 04, 2010 45.52 45.52 45.32 45.33 4,884,618 -0.16(-0.35%)
Oct 01, 2010 45.49 45.55 45.37 45.49 1,643,020 +0.06(+0.13%)
Sep 30, 2010 45.43 45.46 45.20 45.43 4,522,413 +0.23(+0.50%)
Sep 29, 2010 45.18 45.29 45.14 45.20 1,631,655 +0.11(+0.24%)
Sep 28, 2010 45.16 45.16 44.98 45.10 2,050,701 +0.07(+0.15%)
Sep 27, 2010 45.05 45.12 45.00 45.03 1,215,727 +0.08(+0.17%)
Sep 24, 2010 44.84 45.03 44.84 44.96 1,810,544 +0.18(+0.40%)
Sep 23, 2010 44.83 44.84 44.70 44.78 1,498,062 -0.12(-0.26%)
Sep 22, 2010 45.13 45.13 44.89 44.90 1,642,985 -0.18(-0.40%)
Sep 21, 2010 45.20 45.20 45.02 45.08 1,600,732 -0.08(-0.17%)
Sep 20, 2010 45.13 45.19 45.11 45.15 1,247,440 +0.07(+0.16%)
Sep 17, 2010 45.08 45.11 45.03 45.08 1,821,736 +0.16(+0.35%)
Sep 15, 2010 44.81 44.95 44.81 44.93 1,126,666 -0.04(-0.09%)
Sep 14, 2010 44.97 44.97 44.84 44.97 1,300,243 -0.01(-0.02%)
Sep 13, 2010 44.87 44.99 44.80 44.97 2,178,307 +0.23(+0.52%)
Sep 10, 2010 44.69 44.76 44.59 44.74 1,890,385 +0.12(+0.26%)
Sep 09, 2010 44.64 44.64 44.49 44.63 1,558,201 +0.18(+0.40%)
Sep 08, 2010 44.44 44.50 44.40 44.45 197 +0.01(+0.02%)
Sep 07, 2010 44.41 44.44 44.25 44.44 1,744,090 -0.07(-0.15%)
Sep 03, 2010 44.44 44.50 44.31 44.50 1,973,304 +0.13(+0.30%)
Sep 02, 2010 44.33 44.38 44.24 44.37 1,192,084 +0.07(+0.16%)
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.