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

75.66 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 51.70 51.81 51.57 51.80 7,023,263 +0.10(+0.20%)
Apr 27, 2012 51.76 51.77 51.63 51.70 4,050,682 -0.02(-0.04%)
Apr 26, 2012 51.68 51.76 51.66 51.72 4,264,442 +0.03(+0.07%)
Apr 25, 2012 51.44 51.68 51.38 51.68 5,899,958 +0.37(+0.73%)
Apr 24, 2012 51.25 51.31 51.17 51.31 3,608,090 +0.12(+0.23%)
Apr 23, 2012 51.13 51.21 51.03 51.19 5,019,051 -0.11(-0.21%)
Apr 20, 2012 51.38 51.38 51.18 51.30 3,946,476 +0.08(+0.16%)
Apr 19, 2012 51.30 51.40 51.16 51.22 4,573,855 -0.10(-0.19%)
Apr 18, 2012 51.25 51.38 51.22 51.32 5,850,027 -0.02(-0.03%)
Apr 17, 2012 51.26 51.40 51.20 51.33 4,907,661 +0.22(+0.43%)
Apr 16, 2012 51.14 51.21 50.95 51.11 6,698,069 +0.08(+0.16%)
Apr 13, 2012 51.18 51.23 51.00 51.03 4,872,553 -0.16(-0.32%)
Apr 12, 2012 50.79 51.24 50.74 51.20 4,847,883 +0.45(+0.90%)
Apr 11, 2012 50.69 50.77 50.59 50.74 3,527,863 +0.31(+0.61%)
Apr 10, 2012 50.70 50.79 50.39 50.44 7,872,006 -0.25(-0.49%)
Apr 09, 2012 50.85 50.87 50.63 50.69 4,740,617 -0.26(-0.51%)
Apr 05, 2012 51.04 51.06 50.88 50.95 6,442,118 -0.12(-0.24%)
Apr 04, 2012 51.10 51.17 51.00 51.07 4,045,171 -0.19(-0.37%)
Apr 03, 2012 51.29 51.41 51.25 51.26 7,218,247 -0.05(-0.09%)
Apr 02, 2012 51.32 51.38 51.23 51.30 10,359,524 +0.09(+0.17%)
Mar 30, 2012 51.36 51.41 51.14 51.22 7,121,690 -0.10(-0.20%)
Mar 29, 2012 51.27 51.35 51.15 51.32 3,823,531 -0.01(-0.01%)
Mar 28, 2012 51.52 51.52 51.24 51.32 4,966,206 -0.17(-0.33%)
Mar 27, 2012 51.38 51.55 51.34 51.49 7,433,549 +0.09(+0.18%)
Mar 26, 2012 51.16 51.41 51.13 51.40 3,686,367 +0.31(+0.61%)
Mar 23, 2012 51.18 51.24 51.04 51.09 6,137,968 -0.11(-0.21%)
Mar 22, 2012 51.06 51.25 51.05 51.20 6,200,632 +0.12(+0.24%)
Mar 21, 2012 51.33 51.33 51.06 51.07 5,810,065 -0.16(-0.32%)
Mar 20, 2012 51.24 51.33 51.15 51.24 4,882,757 -0.04(-0.08%)
Mar 19, 2012 51.09 51.30 51.00 51.28 4,045,396 +0.19(+0.38%)
Mar 16, 2012 51.32 51.37 50.98 51.09 6,324,793 -0.19(-0.36%)
Mar 15, 2012 51.49 51.49 51.23 51.27 3,058,553 -0.17(-0.34%)
Mar 14, 2012 51.55 51.57 51.19 51.45 5,187,673 -0.13(-0.25%)
Mar 13, 2012 51.36 51.58 51.24 51.58 5,120,331 +0.37(+0.73%)
Mar 12, 2012 51.16 51.22 51.09 51.20 3,813,555 +0.00(+0.00%)
Mar 09, 2012 51.20 51.34 51.17 51.20 4,483,706 +0.06(+0.11%)
Mar 08, 2012 50.95 51.16 50.83 51.15 3,984,914 +0.40(+0.78%)
Mar 07, 2012 50.77 50.81 50.61 50.75 10,345,579 +0.14(+0.28%)
Mar 06, 2012 51.11 51.23 50.61 50.61 10,260,555 -0.68(-1.33%)
Mar 05, 2012 51.63 51.65 51.29 51.30 4,133,703 -0.29(-0.56%)
Mar 02, 2012 51.79 51.79 51.57 51.58 3,027,014 -0.21(-0.41%)
Mar 01, 2012 51.74 51.85 51.66 51.80 6,735,831 +0.09(+0.18%)
Feb 29, 2012 51.69 51.78 51.51 51.71 5,497,809 +0.07(+0.13%)
Feb 28, 2012 51.58 51.70 51.55 51.64 5,012,238 +0.10(+0.20%)
Feb 27, 2012 51.41 51.61 51.41 51.54 2,865,008 +0.01(+0.02%)
Feb 24, 2012 51.38 51.55 51.34 51.53 3,198,929 +0.16(+0.31%)
Feb 23, 2012 51.22 51.49 51.19 51.37 5,723,204 +0.19(+0.36%)
Feb 22, 2012 51.09 51.22 51.06 51.19 6,361,591 +0.16(+0.32%)
Feb 21, 2012 50.90 51.13 50.88 51.02 4,035,649 +0.19(+0.38%)
Feb 17, 2012 50.98 51.00 50.77 50.83 4,280,829 -0.02(-0.03%)
Feb 16, 2012 50.64 50.86 50.51 50.85 4,479,319 +0.21(+0.42%)
Feb 15, 2012 50.81 50.95 50.63 50.64 3,539,363 -0.16(-0.32%)
Feb 14, 2012 50.77 50.88 50.73 50.80 5,345,224 +0.00(+0.00%)
Feb 13, 2012 50.79 50.92 50.70 50.80 3,907,322 +0.15(+0.29%)
Feb 10, 2012 50.84 50.86 50.65 50.65 5,183,971 -0.44(-0.87%)
Feb 09, 2012 51.11 51.13 50.89 51.10 5,805,986 +0.02(+0.04%)
Feb 08, 2012 51.10 51.13 50.97 51.07 5,943,642 +0.04(+0.09%)
Feb 07, 2012 50.96 51.07 50.89 51.03 4,395,373 +0.10(+0.20%)
Feb 06, 2012 50.87 50.94 50.79 50.93 4,045,309 +0.01(+0.02%)
Feb 03, 2012 51.20 51.21 50.84 50.92 4,120,747 +0.15(+0.29%)
Feb 02, 2012 50.84 50.86 50.74 50.77 3,705,074 +0.03(+0.07%)
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.