Skip to main content

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

80.04 +0.19 (+0.24%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 43.09 43.21 43.01 43.21 2,513,200 +0.23(+0.54%)
Jan 28, 2011 43.26 43.26 42.97 42.98 4,280,163 -0.26(-0.60%)
Jan 27, 2011 43.20 43.24 43.17 43.24 1,443,079 +0.06(+0.13%)
Jan 26, 2011 43.14 43.18 43.09 43.18 2,093,346 +0.09(+0.21%)
Jan 25, 2011 43.04 43.09 43.00 43.09 1,457,958 +0.07(+0.15%)
Jan 24, 2011 42.98 43.05 42.98 43.02 1,481,041 +0.06(+0.14%)
Jan 21, 2011 42.83 43.00 42.83 42.96 1,447,497 +0.17(+0.41%)
Jan 20, 2011 42.87 42.90 42.73 42.79 1,626,887 -0.08(-0.20%)
Jan 19, 2011 42.97 43.02 42.87 42.87 2,279,606 -0.13(-0.31%)
Jan 18, 2011 43.08 43.08 42.96 43.01 2,520,815 -0.00(-0.01%)
Jan 14, 2011 43.01 43.03 42.95 43.01 1,938,092 +0.07(+0.16%)
Jan 13, 2011 42.95 43.05 42.92 42.94 3,321,846 -0.01(-0.02%)
Jan 12, 2011 42.86 43.00 42.86 42.95 1,294,801 +0.09(+0.21%)
Jan 11, 2011 42.80 42.88 42.77 42.86 1,047,803 +0.16(+0.39%)
Jan 10, 2011 42.66 42.71 42.64 42.69 1,098,927 -0.03(-0.08%)
Jan 07, 2011 42.90 42.90 42.70 42.73 1,949,724 -0.16(-0.38%)
Jan 06, 2011 42.86 42.90 42.69 42.89 4,347,082 +0.05(+0.12%)
Jan 05, 2011 42.67 42.85 42.67 42.84 5,390,654 +0.11(+0.25%)
Jan 04, 2011 42.63 42.74 42.60 42.73 2,289,383 +0.19(+0.45%)
Jan 03, 2011 42.51 42.70 42.50 42.54 3,077,293 +0.03(+0.08%)
Dec 31, 2010 42.43 42.52 42.39 42.51 1,520,124 +0.08(+0.18%)
Dec 30, 2010 42.44 42.44 42.35 42.43 712,347 +0.05(+0.11%)
Dec 29, 2010 42.29 42.40 42.24 42.38 1,137,852 +0.14(+0.33%)
Dec 28, 2010 42.31 42.32 42.15 42.24 1,221,513 +0.03(+0.06%)
Dec 27, 2010 42.25 42.27 42.16 42.22 1,262,977 +0.03(+0.08%)
Dec 23, 2010 42.17 42.22 42.16 42.18 1,198,088 +0.04(+0.10%)
Dec 22, 2010 42.03 42.16 41.99 42.14 1,716,587 +0.12(+0.28%)
Dec 21, 2010 42.01 42.05 41.94 42.02 1,678,844 +0.09(+0.21%)
Dec 20, 2010 41.93 41.94 41.87 41.94 1,256,367 +0.07(+0.18%)
Dec 17, 2010 41.80 41.88 41.74 41.86 2,115,683 +0.06(+0.15%)
Dec 16, 2010 41.58 41.80 41.53 41.80 1,065,896 +0.15(+0.37%)
Dec 15, 2010 41.82 41.82 41.59 41.65 1,211,001 -0.16(-0.39%)
Dec 14, 2010 41.82 41.82 41.58 41.81 2,922,075 +0.21(+0.49%)
Dec 13, 2010 41.82 41.90 41.55 41.60 2,515,343 -0.21(-0.50%)
Dec 10, 2010 41.87 41.92 41.78 41.81 1,310,635 +0.02(+0.04%)
Dec 09, 2010 41.94 41.94 41.79 41.80 977,397 -0.09(-0.21%)
Dec 08, 2010 41.97 42.10 41.82 41.88 2,599,951 -0.14(-0.32%)
Dec 07, 2010 42.01 42.06 41.94 42.02 2,022,983 +0.22(+0.52%)
Dec 06, 2010 41.83 41.83 41.74 41.80 1,659,386 -0.02(-0.06%)
Dec 03, 2010 41.72 41.84 41.71 41.83 3,465,338 +0.07(+0.17%)
Dec 02, 2010 41.75 41.78 41.63 41.76 1,657,951 +0.02(+0.06%)
Dec 01, 2010 41.62 41.75 41.53 41.73 3,657,198 +0.38(+0.93%)
Nov 30, 2010 41.17 41.41 41.09 41.35 3,140,258 +0.09(+0.23%)
Nov 29, 2010 41.13 41.36 41.11 41.26 1,287,471 +0.11(+0.26%)
Nov 26, 2010 41.25 41.30 41.13 41.15 785,459 -0.15(-0.36%)
Nov 24, 2010 41.16 41.30 41.30 41.30 1,486,407 +0.25(+0.60%)
Nov 23, 2010 41.53 41.53 41.04 41.05 4,251,731 -0.57(-1.37%)
Nov 22, 2010 41.71 41.80 41.61 41.63 913,542 -0.29(-0.70%)
Nov 19, 2010 41.82 41.92 41.74 41.92 1,273,883 -0.01(-0.03%)
Nov 18, 2010 41.74 41.93 41.63 41.93 2,575,827 +0.53(+1.27%)
Nov 17, 2010 41.47 41.53 41.36 41.41 3,931,760 +0.21(+0.51%)
Nov 16, 2010 41.63 41.68 41.12 41.20 3,603,450 -0.46(-1.10%)
Nov 15, 2010 41.90 41.91 41.63 41.66 2,305,318 -0.08(-0.19%)
Nov 12, 2010 41.89 41.94 41.74 41.74 2,342,430 -0.15(-0.37%)
Nov 11, 2010 42.03 42.07 41.73 41.89 2,261,733 -0.17(-0.40%)
Nov 10, 2010 42.40 42.40 42.04 42.06 2,691,621 -0.35(-0.82%)
Nov 09, 2010 42.61 42.61 42.33 42.41 1,517,979 -0.12(-0.28%)
Nov 08, 2010 42.61 42.65 42.49 42.53 2,536,797 -0.13(-0.29%)
Nov 05, 2010 42.65 42.70 42.53 42.65 2,757,667 -0.05(-0.11%)
Nov 04, 2010 42.32 42.74 42.31 42.70 2,959,015 +0.55(+1.30%)
Nov 03, 2010 42.03 42.19 41.98 42.15 2,800,968 +0.14(+0.33%)
Nov 02, 2010 41.91 42.02 41.85 42.01 1,850,176 +0.20(+0.49%)
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.