Skip to main content

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

77.73 -0.17 (-0.22%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 42.41 42.41 41.78 41.83 4,971,644 -0.85(-1.99%)
Sep 29, 2011 42.92 43.07 42.60 42.68 3,253,717 -0.08(-0.19%)
Sep 28, 2011 43.22 43.23 42.68 42.76 5,340,226 -0.48(-1.12%)
Sep 27, 2011 43.45 43.45 43.18 43.24 6,893,683 +0.05(+0.12%)
Sep 26, 2011 43.12 43.62 42.93 43.19 4,854,279 +0.16(+0.38%)
Sep 23, 2011 42.79 43.24 42.77 43.03 4,458,128 +0.12(+0.27%)
Sep 22, 2011 43.01 43.19 42.81 42.91 4,545,924 -0.59(-1.36%)
Sep 21, 2011 43.88 43.97 43.50 43.50 4,999,750 -0.38(-0.86%)
Sep 20, 2011 43.89 43.97 43.72 43.88 2,988,286 +0.07(+0.16%)
Sep 19, 2011 43.80 43.90 43.62 43.81 2,477,097 -0.07(-0.15%)
Sep 16, 2011 44.01 44.01 43.73 43.88 2,410,176 -0.03(-0.06%)
Sep 15, 2011 43.71 43.91 43.62 43.90 3,037,592 +0.29(+0.67%)
Sep 14, 2011 43.46 43.71 43.26 43.61 3,263,978 +0.29(+0.66%)
Sep 13, 2011 43.10 43.43 42.99 43.32 4,617,615 +0.33(+0.76%)
Sep 12, 2011 43.08 43.16 42.83 42.99 4,178,285 -0.37(-0.86%)
Sep 09, 2011 43.71 43.83 43.24 43.37 3,917,563 -0.39(-0.90%)
Sep 08, 2011 43.71 43.86 43.63 43.76 3,035,856 +0.14(+0.31%)
Sep 07, 2011 43.73 43.81 43.48 43.63 1,815,541 +0.21(+0.49%)
Sep 06, 2011 43.31 43.58 43.19 43.41 5,948,679 -0.52(-1.18%)
Sep 02, 2011 43.72 44.22 43.72 43.93 3,593,298 -0.21(-0.47%)
Sep 01, 2011 44.18 44.24 44.05 44.14 3,216,023 -0.03(-0.06%)
Aug 31, 2011 44.05 44.35 43.94 44.17 6,404,791 +0.56(+1.29%)
Aug 30, 2011 43.46 43.63 43.40 43.61 3,536,492 +0.08(+0.18%)
Aug 29, 2011 43.39 43.58 43.24 43.53 4,149,604 +0.44(+1.01%)
Aug 26, 2011 42.67 43.18 42.30 43.09 3,246,542 +0.43(+1.01%)
Aug 25, 2011 43.26 43.38 42.65 42.66 3,345,838 -0.35(-0.81%)
Aug 24, 2011 42.90 43.18 42.74 43.01 5,083,771 -0.20(-0.45%)
Aug 23, 2011 42.79 43.27 42.50 43.20 5,159,351 +0.32(+0.75%)
Aug 22, 2011 43.15 43.33 42.82 42.88 3,350,414 +0.05(+0.12%)
Aug 19, 2011 42.78 43.44 42.69 42.83 3,745,549 -0.38(-0.87%)
Aug 18, 2011 43.24 43.27 42.70 43.21 4,668,895 -0.53(-1.22%)
Aug 17, 2011 43.47 43.74 43.45 43.74 3,326,085 +0.48(+1.10%)
Aug 16, 2011 43.42 43.54 43.21 43.26 5,405,009 -0.28(-0.63%)
Aug 15, 2011 43.14 43.60 42.99 43.54 6,538,342 +0.70(+1.63%)
Aug 12, 2011 43.14 43.26 42.66 42.84 4,531,244 -0.20(-0.47%)
Aug 11, 2011 41.98 43.11 41.98 43.04 5,813,234 +0.77(+1.82%)
Aug 10, 2011 42.72 42.79 42.09 42.27 6,766,055 -0.73(-1.69%)
Aug 09, 2011 43.64 43.00 41.67 43.00 10,212,229 +1.27(+3.05%)
Aug 08, 2011 42.08 43.08 41.31 41.73 12,937,653 -1.86(-4.26%)
Aug 05, 2011 43.87 44.22 42.45 43.58 9,311,037 -0.05(-0.10%)
Aug 04, 2011 44.66 44.83 43.61 43.63 6,769,196 -1.29(-2.88%)
Aug 03, 2011 44.96 45.14 44.56 44.92 4,706,601 -0.03(-0.06%)
Aug 02, 2011 45.40 45.41 44.94 44.95 2,564,262 -0.56(-1.23%)
Aug 01, 2011 45.40 45.66 45.28 45.51 1,807,568 +0.10(+0.22%)
Jul 29, 2011 45.12 45.42 45.09 45.41 2,404,173 +0.04(+0.10%)
Jul 28, 2011 45.34 45.47 45.30 45.36 1,382,881 +0.07(+0.15%)
Jul 27, 2011 45.64 45.67 45.29 45.29 2,322,035 -0.36(-0.79%)
Jul 26, 2011 45.60 45.70 45.55 45.65 1,143,208 +0.09(+0.21%)
Jul 25, 2011 45.66 45.75 45.55 45.56 2,106,578 -0.24(-0.53%)
Jul 22, 2011 45.68 45.81 45.65 45.80 1,343,246 +0.06(+0.13%)
Jul 21, 2011 45.61 45.77 45.56 45.74 1,877,389 +0.22(+0.48%)
Jul 20, 2011 45.59 45.59 45.48 45.52 1,761,374 +0.04(+0.09%)
Jul 19, 2011 45.27 45.50 45.24 45.48 1,792,696 +0.20(+0.45%)
Jul 18, 2011 45.26 45.38 45.14 45.28 4,217,641 -0.08(-0.18%)
Jul 15, 2011 45.47 45.47 45.33 45.36 1,381,034 -0.02(-0.03%)
Jul 14, 2011 45.32 45.63 45.29 45.37 1,650,630 -0.02(-0.05%)
Jul 13, 2011 45.18 45.42 45.15 45.40 2,118,953 +0.35(+0.77%)
Jul 12, 2011 45.14 45.21 45.04 45.05 2,821,537 -0.12(-0.28%)
Jul 11, 2011 45.39 45.45 45.16 45.17 3,944,165 -0.45(-0.98%)
Jul 08, 2011 45.46 45.64 45.45 45.62 3,551,155 -0.12(-0.27%)
Jul 07, 2011 45.67 45.75 45.54 45.75 5,337,724 +0.18(+0.39%)
Jul 06, 2011 45.38 45.57 45.34 45.57 3,146,756 +0.02(+0.04%)
Jul 05, 2011 45.41 45.55 45.34 45.55 3,515,273 +0.06(+0.13%)
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.