Skip to main content

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

77.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 44.95 45.39 44.95 45.25 5,073,776 +0.30(+0.67%)
Jun 29, 2011 44.65 44.97 44.57 44.95 3,536,883 +0.44(+0.99%)
Jun 28, 2011 44.45 44.50 44.41 44.50 2,981,384 +0.18(+0.40%)
Jun 27, 2011 44.36 44.40 44.28 44.33 2,295,598 -0.01(-0.02%)
Jun 24, 2011 44.62 44.62 44.27 44.34 2,858,114 -0.21(-0.48%)
Jun 23, 2011 44.23 44.60 44.02 44.55 6,053,495 +0.24(+0.54%)
Jun 22, 2011 44.55 44.62 44.31 44.31 3,364,648 -0.32(-0.72%)
Jun 21, 2011 44.41 44.64 44.38 44.63 4,463,663 +0.30(+0.67%)
Jun 20, 2011 44.33 44.38 44.25 44.34 3,139,047 +0.31(+0.70%)
Jun 17, 2011 44.05 44.19 43.76 44.03 7,037,388 +0.48(+1.10%)
Jun 16, 2011 44.31 44.45 43.42 43.55 14,427,522 -0.79(-1.78%)
Jun 15, 2011 44.39 44.52 44.29 44.34 2,662,516 -0.19(-0.42%)
Jun 14, 2011 44.58 44.61 44.50 44.52 2,528,423 +0.28(+0.63%)
Jun 13, 2011 44.48 44.59 44.25 44.25 4,066,858 -0.17(-0.38%)
Jun 10, 2011 44.73 44.77 44.32 44.42 7,811,279 -0.29(-0.65%)
Jun 09, 2011 44.70 44.82 44.66 44.71 2,987,850 +0.03(+0.07%)
Jun 08, 2011 44.88 44.89 44.67 44.68 3,314,739 -0.21(-0.47%)
Jun 07, 2011 45.04 45.06 44.87 44.89 2,009,908 -0.03(-0.08%)
Jun 06, 2011 45.06 45.10 44.88 44.93 3,350,011 -0.11(-0.24%)
Jun 03, 2011 45.07 45.13 45.01 45.03 2,302,661 -0.25(-0.55%)
May 24, 2011 45.46 45.49 45.28 45.28 1,640,655 -0.07(-0.16%)
May 23, 2011 45.44 45.48 45.35 45.36 2,446,234 -0.22(-0.48%)
May 20, 2011 45.61 45.61 45.51 45.58 1,094,146 -0.03(-0.08%)
May 19, 2011 45.64 45.64 45.56 45.61 1,453,427 -0.02(-0.04%)
May 18, 2011 45.55 45.63 45.52 45.63 1,650,791 +0.05(+0.12%)
May 17, 2011 45.49 45.60 45.36 45.58 3,398,960 +0.08(+0.17%)
May 16, 2011 45.44 45.54 45.44 45.50 1,097,196 +0.09(+0.20%)
May 13, 2011 45.61 45.61 45.41 45.41 2,138,806 -0.19(-0.41%)
May 12, 2011 45.54 45.60 45.44 45.60 2,293,894 +0.04(+0.10%)
May 11, 2011 45.65 45.67 45.49 45.55 1,208,484 -0.07(-0.15%)
May 10, 2011 45.47 45.62 45.47 45.62 1,469,165 +0.10(+0.22%)
May 09, 2011 45.50 45.56 45.45 45.52 1,259,804 +0.06(+0.13%)
May 06, 2011 45.36 45.53 45.36 45.46 1,967,141 +0.23(+0.51%)
May 05, 2011 45.42 45.42 45.21 45.23 2,549,366 -0.19(-0.41%)
May 04, 2011 45.50 45.50 45.37 45.42 1,947,876 -0.01(-0.03%)
May 03, 2011 45.52 45.52 45.36 45.43 1,985,172 +0.01(+0.02%)
May 02, 2011 45.48 45.48 45.42 45.42 1,723,151 -0.02(-0.05%)
Apr 29, 2011 45.40 45.45 45.36 45.45 1,632,372 +0.11(+0.24%)
Apr 28, 2011 45.31 45.35 45.30 45.34 1,425,109 +0.02(+0.05%)
Apr 27, 2011 45.27 45.31 45.26 45.31 1,509,378 +0.03(+0.06%)
Apr 26, 2011 45.25 45.28 45.19 45.28 1,175,481 +0.10(+0.23%)
Apr 25, 2011 45.20 45.25 45.18 45.18 1,999,524 -0.05(-0.11%)
Apr 21, 2011 45.19 45.24 45.08 45.23 1,291,083 +0.11(+0.24%)
Apr 20, 2011 45.03 45.14 44.99 45.12 1,516,697 +0.17(+0.38%)
Apr 19, 2011 44.85 44.96 44.84 44.95 2,085,548 +0.16(+0.35%)
Apr 18, 2011 44.88 44.88 44.75 44.80 3,547,787 -0.16(-0.35%)
Apr 15, 2011 44.96 44.98 44.91 44.95 1,344,916 +0.06(+0.13%)
Apr 14, 2011 45.03 45.04 44.85 44.89 3,143,598 -0.18(-0.40%)
Apr 13, 2011 44.97 45.07 44.95 45.07 2,304,800 +0.22(+0.48%)
Apr 12, 2011 45.02 45.02 44.84 44.86 1,920,518 -0.14(-0.32%)
Apr 11, 2011 45.07 45.11 45.00 45.00 2,136,764 -0.04(-0.10%)
Apr 08, 2011 45.07 45.09 44.99 45.04 2,388,926 +0.00(+0.00%)
Apr 07, 2011 45.00 45.06 44.99 45.04 2,363,130 +0.04(+0.10%)
Apr 06, 2011 44.99 45.02 44.95 45.00 1,706,469 +0.10(+0.22%)
Apr 05, 2011 44.85 44.99 44.85 44.90 2,733,678 -0.05(-0.11%)
Apr 04, 2011 44.76 44.96 44.71 44.95 6,648,318 +0.27(+0.61%)
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.