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

72.13 -0.93 (-1.27%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 92.09 92.40 92.09 92.33 1,801,732 +0.24(+0.26%)
Aug 30, 2012 92.08 92.18 92.00 92.09 2,022,379 -0.04(-0.04%)
Aug 29, 2012 92.13 92.17 92.00 92.13 1,617,582 +0.05(+0.05%)
Aug 27, 2012 92.12 92.22 91.92 92.08 1,883,567 -0.07(-0.08%)
Aug 24, 2012 91.77 92.16 91.69 92.15 2,082,048 +0.41(+0.45%)
Aug 23, 2012 91.77 91.85 91.61 91.74 1,141,671 -0.02(-0.02%)
Aug 22, 2012 91.76 91.87 91.68 91.76 1,889,022 -0.09(-0.10%)
Aug 21, 2012 91.73 91.86 91.70 91.85 2,531,159 +0.20(+0.22%)
Aug 20, 2012 91.56 91.70 91.41 91.65 2,333,136 +0.11(+0.12%)
Aug 17, 2012 91.47 91.65 91.39 91.54 2,221,960 +0.00(+0.00%)
Aug 16, 2012 91.34 91.58 91.08 91.54 2,914,232 +0.34(+0.37%)
Aug 15, 2012 91.73 91.73 91.20 91.20 2,580,390 -0.44(-0.48%)
Aug 14, 2012 91.50 91.79 91.47 91.64 2,380,981 +0.14(+0.15%)
Aug 13, 2012 91.41 91.50 91.25 91.50 2,007,714 +0.05(+0.05%)
Aug 10, 2012 91.42 91.58 91.31 91.45 1,533,504 -0.08(-0.09%)
Aug 09, 2012 91.62 91.66 91.38 91.53 2,975,506 +0.01(+0.01%)
Aug 08, 2012 91.58 91.70 91.48 91.52 3,162,065 +0.06(+0.07%)
Aug 07, 2012 91.82 91.90 91.36 91.46 3,680,569 -0.18(-0.20%)
Aug 06, 2012 91.65 91.99 91.64 91.64 2,864,304 -0.06(-0.07%)
Aug 03, 2012 91.60 91.90 91.57 91.70 4,601,975 +0.38(+0.42%)
Aug 02, 2012 91.46 91.59 91.15 91.32 4,516,535 -0.37(-0.40%)
Aug 01, 2012 91.41 91.69 91.15 91.69 3,598,094 -0.01(-0.01%)
Jul 31, 2012 91.95 91.99 91.54 91.70 3,530,721 -0.22(-0.24%)
Jul 30, 2012 91.90 91.95 91.65 91.92 3,889,648 +0.00(+0.00%)
Jul 27, 2012 91.37 91.94 91.37 91.92 5,556,721 +0.54(+0.59%)
Jul 26, 2012 90.89 91.42 90.83 91.38 4,330,864 +0.93(+1.03%)
Jul 25, 2012 90.89 90.93 90.44 90.45 2,890,962 -0.19(-0.21%)
Jul 24, 2012 91.12 91.16 90.57 90.64 3,447,675 -0.56(-0.61%)
Jul 23, 2012 90.84 91.29 90.58 91.20 4,561,672 -0.15(-0.16%)
Jul 20, 2012 91.51 91.61 91.23 91.35 2,733,410 -0.43(-0.47%)
Jul 19, 2012 91.51 91.89 91.48 91.78 4,718,117 +0.23(+0.25%)
Jul 18, 2012 91.13 91.55 91.09 91.55 3,958,541 +0.38(+0.42%)
Jul 17, 2012 91.00 91.19 90.69 91.17 4,036,417 +0.43(+0.47%)
Jul 16, 2012 90.69 91.03 90.66 90.74 2,178,846 -0.35(-0.38%)
Jul 13, 2012 90.91 91.13 90.76 91.09 2,316,337 +0.28(+0.31%)
Jul 12, 2012 90.93 90.96 90.46 90.81 1,989,048 -0.20(-0.22%)
Jul 11, 2012 90.86 91.08 90.64 91.01 3,188,650 +0.29(+0.32%)
Jul 10, 2012 91.20 91.34 90.60 90.72 1,832,594 -0.40(-0.44%)
Jul 09, 2012 90.99 91.24 90.89 91.12 1,916,565 +0.03(+0.03%)
Jul 06, 2012 90.74 91.13 90.70 91.09 2,612,328 -0.12(-0.13%)
Jul 05, 2012 91.00 91.41 90.72 91.21 2,221,269 +0.01(+0.01%)
Jul 03, 2012 90.95 91.26 90.83 91.20 1,987,430 +0.33(+0.36%)
Jul 02, 2012 90.80 90.87 90.40 90.87 3,810,627 -0.42(-0.46%)
Jun 29, 2012 90.98 91.29 90.78 91.29 3,394,807 +0.86(+0.95%)
Jun 28, 2012 90.19 90.49 90.08 90.43 3,068,612 -0.01(-0.01%)
Jun 27, 2012 90.06 90.46 90.06 90.44 1,917,927 +0.54(+0.60%)
Jun 26, 2012 90.11 90.12 89.66 89.90 2,357,819 -0.13(-0.14%)
Jun 25, 2012 89.81 90.05 89.67 90.03 3,385,514 -0.14(-0.16%)
Jun 22, 2012 89.87 90.28 89.85 90.17 3,211,636 +0.61(+0.68%)
Jun 21, 2012 90.40 90.70 89.42 89.56 4,843,684 -0.74(-0.82%)
Jun 20, 2012 90.18 90.34 89.82 90.30 3,718,968 +0.35(+0.39%)
Jun 19, 2012 89.69 90.11 89.34 89.95 2,809,058 +0.63(+0.71%)
Jun 18, 2012 89.09 89.34 89.00 89.32 3,628,103 +0.03(+0.03%)
Jun 15, 2012 89.00 89.38 89.00 89.29 2,683,140 +0.16(+0.18%)
Jun 14, 2012 88.49 89.24 88.43 89.13 3,874,010 +0.66(+0.75%)
Jun 13, 2012 88.60 88.92 88.26 88.47 3,527,188 -0.26(-0.29%)
Jun 12, 2012 88.41 88.82 88.26 88.73 3,648,337 +0.62(+0.70%)
Jun 11, 2012 88.90 88.99 88.10 88.11 5,266,603 -0.58(-0.65%)
Jun 08, 2012 88.33 88.90 88.19 88.69 3,738,015 +0.34(+0.38%)
Jun 07, 2012 88.50 88.74 88.04 88.35 5,454,275 +0.33(+0.37%)
Jun 06, 2012 87.49 88.04 87.31 88.02 2,334,733 +0.93(+1.07%)
Jun 05, 2012 86.54 87.38 86.45 87.09 2,970,101 +0.55(+0.64%)
Jun 04, 2012 86.54 86.85 86.43 86.54 3,125,679 +0.07(+0.08%)
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.