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

71.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 88.80 88.80 87.75 87.77 10,706,060 -0.94(-1.06%)
May 30, 2012 88.73 88.81 88.53 88.71 2,543,300 -0.40(-0.45%)
May 29, 2012 88.53 89.25 88.45 89.11 4,372,304 +0.97(+1.10%)
May 25, 2012 88.57 88.64 88.09 88.14 1,651,468 -0.28(-0.32%)
May 24, 2012 88.25 88.65 88.25 88.42 2,183,002 +0.02(+0.02%)
May 23, 2012 88.29 88.68 87.95 88.40 4,320,659 -0.09(-0.10%)
May 22, 2012 88.76 89.11 88.38 88.49 3,675,268 -0.01(-0.01%)
May 21, 2012 87.69 88.56 87.68 88.50 4,276,884 +0.92(+1.04%)
May 18, 2012 88.01 88.29 87.48 87.58 6,525,578 -0.01(-0.01%)
May 17, 2012 88.82 88.83 87.37 87.59 8,867,740 -1.23(-1.38%)
May 16, 2012 89.81 90.05 88.79 88.82 6,224,401 -0.88(-0.98%)
May 15, 2012 90.10 90.18 89.70 89.70 5,242,048 -0.44(-0.49%)
May 14, 2012 90.50 90.57 90.00 90.14 4,543,972 -0.67(-0.74%)
May 11, 2012 90.54 91.15 90.48 90.81 2,765,105 +0.23(+0.25%)
May 10, 2012 90.98 91.03 90.52 90.58 3,353,985 -0.10(-0.11%)
May 09, 2012 90.77 90.86 90.44 90.68 3,146,740 -0.32(-0.35%)
May 08, 2012 90.89 91.07 90.72 91.00 1,688,809 -0.02(-0.02%)
May 07, 2012 90.84 91.24 90.61 91.02 1,906,047 +0.15(+0.17%)
May 04, 2012 90.94 91.08 90.80 90.87 2,381,389 -0.18(-0.20%)
May 03, 2012 91.20 91.25 90.95 91.05 1,871,852 -0.06(-0.07%)
May 02, 2012 90.66 91.19 90.60 91.11 2,040,652 +0.35(+0.39%)
May 01, 2012 90.85 91.17 90.73 90.76 3,624,601 -0.44(-0.48%)
Apr 30, 2012 91.03 91.22 90.80 91.20 3,988,956 +0.18(+0.20%)
Apr 27, 2012 91.14 91.15 90.90 91.02 2,300,639 -0.04(-0.04%)
Apr 26, 2012 91.00 91.14 90.96 91.06 2,422,047 +0.06(+0.07%)
Apr 25, 2012 90.57 91.00 90.46 91.00 3,350,960 +0.66(+0.73%)
Apr 24, 2012 90.23 90.34 90.10 90.34 2,049,263 +0.21(+0.23%)
Apr 23, 2012 90.02 90.16 89.84 90.13 2,850,637 -0.19(-0.21%)
Apr 20, 2012 90.46 90.46 90.11 90.32 2,241,454 +0.14(+0.16%)
Apr 19, 2012 90.32 90.49 90.08 90.18 2,597,782 -0.17(-0.19%)
Apr 18, 2012 90.24 90.46 90.19 90.35 3,322,601 -0.03(-0.03%)
Apr 17, 2012 90.26 90.49 90.15 90.38 2,787,372 +0.39(+0.43%)
Apr 16, 2012 90.04 90.17 89.72 89.99 3,804,258 +0.14(+0.16%)
Apr 13, 2012 90.11 90.20 89.79 89.85 2,767,432 -0.29(-0.32%)
Apr 12, 2012 89.42 90.21 89.34 90.14 2,753,420 +0.80(+0.90%)
Apr 11, 2012 89.24 89.39 89.08 89.34 2,003,697 +0.54(+0.61%)
Apr 10, 2012 89.27 89.43 88.72 88.80 4,471,011 -0.44(-0.49%)
Apr 09, 2012 89.53 89.57 89.14 89.24 2,692,497 -0.46(-0.51%)
Apr 05, 2012 89.87 89.90 89.59 89.70 3,658,887 -0.22(-0.24%)
Apr 04, 2012 89.97 90.10 89.79 89.92 2,297,509 -0.33(-0.37%)
Apr 03, 2012 90.31 90.52 90.24 90.25 4,099,700 -0.08(-0.09%)
Apr 02, 2012 90.36 90.47 90.20 90.33 5,883,830 -0.39(-0.43%)
Mar 30, 2012 90.97 91.07 90.59 90.72 4,020,555 -0.18(-0.20%)
Mar 29, 2012 90.82 90.95 90.60 90.90 2,158,577 -0.01(-0.01%)
Mar 28, 2012 91.25 91.25 90.77 90.91 2,803,675 -0.30(-0.33%)
Mar 27, 2012 91.01 91.31 90.94 91.21 4,196,615 +0.16(+0.18%)
Mar 26, 2012 90.62 91.06 90.57 91.05 2,081,141 +0.55(+0.61%)
Mar 23, 2012 90.66 90.75 90.40 90.50 3,465,194 -0.19(-0.21%)
Mar 22, 2012 90.45 90.78 90.43 90.69 3,500,571 +0.22(+0.24%)
Mar 21, 2012 90.93 90.93 90.45 90.47 3,280,076 -0.29(-0.32%)
Mar 20, 2012 90.76 90.92 90.61 90.76 2,756,564 -0.07(-0.08%)
Mar 19, 2012 90.49 90.86 90.33 90.83 2,283,831 +0.34(+0.38%)
Mar 16, 2012 90.91 91.00 90.30 90.49 3,570,666 -0.33(-0.36%)
Mar 15, 2012 91.20 91.20 90.74 90.82 1,726,708 -0.31(-0.34%)
Mar 14, 2012 91.31 91.35 90.67 91.13 2,928,704 -0.23(-0.25%)
Mar 13, 2012 90.98 91.36 90.76 91.36 2,890,686 +0.66(+0.73%)
Mar 12, 2012 90.62 90.72 90.50 90.70 2,152,945 +0.00(+0.00%)
Mar 09, 2012 90.69 90.94 90.63 90.70 2,531,279 +0.10(+0.11%)
Mar 08, 2012 90.25 90.62 90.04 90.60 2,249,686 +0.70(+0.78%)
Mar 07, 2012 89.93 90.01 89.64 89.90 5,840,603 +0.25(+0.28%)
Mar 06, 2012 90.54 90.74 89.65 89.65 5,792,603 -1.21(-1.33%)
Mar 05, 2012 91.45 91.48 90.85 90.86 2,333,685 -0.51(-0.56%)
Mar 02, 2012 91.73 91.73 91.34 91.37 1,708,903 -0.38(-0.41%)
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.