Skip to main content

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

77.75 -0.15 (-0.19%)
Streaming Delayed Price Updated: 1:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 47.63 47.69 47.43 47.50 7,678,403 -0.09(-0.20%)
Mar 29, 2012 47.55 47.62 47.44 47.60 4,122,422 -0.01(-0.01%)
Mar 28, 2012 47.78 47.78 47.53 47.60 5,354,421 -0.16(-0.33%)
Mar 27, 2012 47.65 47.81 47.62 47.76 8,014,640 +0.08(+0.18%)
Mar 26, 2012 47.45 47.68 47.42 47.68 3,974,535 +0.29(+0.61%)
Mar 23, 2012 47.47 47.52 47.34 47.39 6,617,782 -0.10(-0.21%)
Mar 22, 2012 47.36 47.53 47.35 47.49 6,685,344 +0.12(+0.24%)
Mar 21, 2012 47.61 47.61 47.36 47.37 6,264,246 -0.15(-0.32%)
Mar 20, 2012 47.52 47.60 47.45 47.52 5,264,449 -0.04(-0.08%)
Mar 19, 2012 47.38 47.58 47.30 47.56 4,361,630 +0.18(+0.38%)
Mar 16, 2012 47.60 47.65 47.28 47.38 6,819,211 -0.17(-0.36%)
Mar 15, 2012 47.75 47.75 47.51 47.55 3,297,644 -0.16(-0.34%)
Mar 14, 2012 47.81 47.83 47.48 47.72 5,593,200 -0.12(-0.25%)
Mar 13, 2012 47.64 47.84 47.52 47.84 5,520,594 +0.35(+0.73%)
Mar 12, 2012 47.45 47.50 47.39 47.49 4,111,666 +0.00(+0.00%)
Mar 09, 2012 47.49 47.62 47.46 47.49 4,834,203 +0.05(+0.11%)
Mar 08, 2012 47.26 47.45 47.15 47.44 4,296,421 +0.37(+0.78%)
Mar 07, 2012 47.09 47.13 46.94 47.07 11,154,307 +0.13(+0.28%)
Mar 06, 2012 47.41 47.51 46.94 46.94 11,062,637 -0.63(-1.33%)
Mar 05, 2012 47.88 47.90 47.57 47.58 4,456,841 -0.27(-0.56%)
Mar 02, 2012 48.03 48.03 47.83 47.84 3,263,640 -0.20(-0.41%)
Mar 01, 2012 47.99 48.09 47.91 48.04 7,262,381 +0.08(+0.18%)
Feb 29, 2012 47.94 48.03 47.77 47.96 5,927,581 +0.06(+0.13%)
Feb 28, 2012 47.84 47.95 47.81 47.90 5,404,053 +0.09(+0.20%)
Feb 27, 2012 47.68 47.87 47.68 47.80 3,088,970 +0.01(+0.02%)
Feb 24, 2012 47.66 47.81 47.62 47.79 3,448,994 +0.15(+0.31%)
Feb 23, 2012 47.51 47.76 47.48 47.65 6,170,597 +0.17(+0.36%)
Feb 22, 2012 47.39 47.50 47.36 47.48 6,858,887 +0.15(+0.32%)
Feb 21, 2012 47.21 47.42 47.19 47.32 4,351,122 +0.18(+0.38%)
Feb 17, 2012 47.29 47.30 47.09 47.15 4,615,468 -0.02(-0.03%)
Feb 16, 2012 46.97 47.17 46.85 47.16 4,829,475 +0.20(+0.42%)
Feb 15, 2012 47.13 47.25 46.96 46.97 3,816,041 -0.15(-0.32%)
Feb 14, 2012 47.09 47.19 47.05 47.12 5,763,069 +0.00(+0.00%)
Feb 13, 2012 47.11 47.23 47.02 47.12 4,212,764 +0.14(+0.29%)
Feb 10, 2012 47.15 47.17 46.98 46.98 5,589,210 -0.41(-0.87%)
Feb 09, 2012 47.40 47.42 47.20 47.39 6,259,849 +0.02(+0.04%)
Feb 08, 2012 47.39 47.42 47.27 47.37 6,408,266 +0.04(+0.09%)
Feb 07, 2012 47.26 47.37 47.20 47.33 4,738,966 +0.09(+0.20%)
Feb 06, 2012 47.18 47.25 47.11 47.24 4,361,538 +0.01(+0.02%)
Feb 03, 2012 47.49 47.50 47.15 47.23 4,442,872 +0.14(+0.29%)
Feb 02, 2012 47.16 47.17 47.06 47.09 3,994,706 +0.03(+0.07%)
Feb 01, 2012 47.00 47.23 47.00 47.06 8,229,861 +0.09(+0.18%)
Jan 31, 2012 46.98 47.04 46.86 46.97 5,533,235 +0.12(+0.25%)
Jan 30, 2012 46.83 46.97 46.77 46.85 4,931,754 -0.15(-0.32%)
Jan 27, 2012 47.11 47.20 47.00 47.00 4,696,248 -0.17(-0.36%)
Jan 26, 2012 47.26 47.36 47.07 47.17 12,532,340 +0.11(+0.24%)
Jan 25, 2012 46.74 47.11 46.55 47.06 7,500,509 +0.41(+0.88%)
Jan 24, 2012 46.53 46.68 46.44 46.65 5,532,070 +0.12(+0.26%)
Jan 23, 2012 46.47 46.60 46.41 46.53 3,245,535 +0.16(+0.35%)
Jan 20, 2012 46.39 46.45 46.35 46.37 3,935,893 +0.00(+0.00%)
Jan 19, 2012 46.44 46.51 46.31 46.37 5,703,289 +0.07(+0.15%)
Jan 18, 2012 46.18 46.31 46.05 46.30 5,265,533 +0.13(+0.28%)
Jan 17, 2012 46.27 46.27 46.10 46.18 8,005,619 +0.09(+0.20%)
Jan 13, 2012 46.11 46.14 45.84 46.08 3,727,065 -0.05(-0.11%)
Jan 12, 2012 46.20 46.30 46.09 46.13 3,009,790 -0.06(-0.13%)
Jan 11, 2012 46.21 46.24 46.09 46.20 2,300,839 -0.05(-0.10%)
Jan 10, 2012 46.28 46.32 46.18 46.24 4,477,752 +0.16(+0.35%)
Jan 09, 2012 46.03 46.19 46.03 46.08 4,168,366 +0.06(+0.13%)
Jan 06, 2012 46.27 46.27 45.94 46.02 3,701,886 -0.14(-0.31%)
Jan 05, 2012 46.35 46.37 46.07 46.16 4,983,286 -0.20(-0.44%)
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.