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

74.69 -0.15 (-0.19%)
Streaming Delayed Price Updated: 11:30 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 58.44 58.50 58.30 58.43 9,348,328 +0.03(+0.05%)
Oct 30, 2013 58.64 58.68 58.35 58.40 5,502,290 -0.24(-0.41%)
Oct 29, 2013 58.53 58.65 58.52 58.64 2,979,771 +0.09(+0.16%)
Oct 28, 2013 58.57 58.60 58.52 58.54 2,714,913 -0.01(-0.02%)
Oct 25, 2013 58.56 58.60 58.50 58.55 3,239,650 +0.02(+0.03%)
Oct 24, 2013 58.54 58.59 58.45 58.54 3,652,722 +0.02(+0.03%)
Oct 23, 2013 58.52 58.53 58.36 58.52 3,892,344 +0.05(+0.09%)
Oct 22, 2013 58.40 58.54 58.39 58.47 8,776,015 +0.18(+0.30%)
Oct 21, 2013 58.44 58.45 58.29 58.29 4,028,536 -0.13(-0.22%)
Oct 18, 2013 58.34 58.47 58.32 58.42 4,595,315 +0.12(+0.20%)
Oct 17, 2013 58.00 58.32 57.99 58.30 11,637,432 +0.28(+0.48%)
Oct 16, 2013 57.74 58.03 57.74 58.02 11,112,419 +0.31(+0.53%)
Oct 15, 2013 57.79 57.79 57.57 57.72 3,693,816 -0.02(-0.03%)
Oct 14, 2013 57.54 57.79 57.54 57.74 1,605,252 +0.09(+0.15%)
Oct 11, 2013 57.64 57.69 57.54 57.65 5,267,043 +0.11(+0.18%)
Oct 10, 2013 57.42 57.60 57.42 57.54 4,636,333 +0.26(+0.46%)
Oct 09, 2013 57.40 57.40 57.23 57.28 4,754,949 +0.05(+0.09%)
Oct 08, 2013 57.38 57.45 57.22 57.23 4,708,583 -0.02(-0.04%)
Oct 07, 2013 57.20 57.39 57.20 57.25 3,824,199 -0.15(-0.26%)
Oct 04, 2013 57.29 57.45 57.25 57.40 3,275,198 +0.10(+0.17%)
Oct 03, 2013 57.32 57.34 57.18 57.30 5,068,471 +0.04(+0.07%)
Oct 02, 2013 57.20 57.27 57.07 57.27 4,422,202 +0.02(+0.04%)
Oct 01, 2013 57.01 57.25 56.95 57.24 9,184,616 +0.08(+0.15%)
Sep 27, 2013 57.18 57.22 57.01 57.16 10,893,552 -0.06(-0.11%)
Sep 26, 2013 57.33 57.34 57.11 57.22 7,634,168 -0.03(-0.05%)
Sep 25, 2013 57.34 57.42 57.23 57.25 5,681,207 -0.10(-0.17%)
Sep 24, 2013 57.42 57.51 57.29 57.35 12,770,169 -0.12(-0.22%)
Sep 23, 2013 57.47 57.54 57.39 57.47 10,548,039 -0.01(-0.01%)
Sep 20, 2013 57.53 57.56 57.43 57.48 6,481,728 -0.07(-0.12%)
Sep 19, 2013 57.87 57.87 57.51 57.55 9,353,260 -0.17(-0.29%)
Sep 18, 2013 57.16 57.80 57.08 57.72 11,963,917 +0.55(+0.96%)
Sep 17, 2013 57.05 57.24 57.01 57.17 9,589,403 +0.19(+0.33%)
Sep 16, 2013 57.10 57.14 56.91 56.98 7,545,357 +0.31(+0.55%)
Sep 13, 2013 56.78 56.83 56.62 56.67 4,481,846 -0.04(-0.08%)
Sep 12, 2013 56.75 56.83 56.70 56.72 5,775,669 -0.07(-0.12%)
Sep 11, 2013 56.63 56.80 56.57 56.78 5,646,544 +0.07(+0.13%)
Sep 10, 2013 56.56 56.72 56.55 56.71 8,380,048 +0.20(+0.35%)
Sep 09, 2013 56.47 56.63 56.45 56.51 6,792,608 +0.14(+0.25%)
Sep 06, 2013 56.50 56.70 56.27 56.37 7,574,191 +0.19(+0.33%)
Sep 05, 2013 56.37 56.42 56.18 56.18 5,819,996 -0.29(-0.51%)
Sep 04, 2013 56.34 56.54 56.33 56.47 5,635,722 +0.21(+0.38%)
Sep 03, 2013 56.60 56.75 56.20 56.25 14,910,341 -0.30(-0.53%)
Aug 30, 2013 56.63 56.70 56.45 56.55 4,016,981 -0.05(-0.09%)
Aug 29, 2013 56.28 56.65 56.23 56.60 6,480,456 +0.23(+0.41%)
Aug 28, 2013 56.19 56.39 56.13 56.37 6,235,902 +0.21(+0.37%)
Aug 27, 2013 56.37 56.42 56.16 56.16 5,778,407 -0.37(-0.65%)
Aug 26, 2013 56.53 56.58 56.42 56.53 3,820,700 +0.01(+0.01%)
Aug 23, 2013 56.27 56.56 56.24 56.52 5,444,090 +0.24(+0.42%)
Aug 22, 2013 56.07 56.29 56.02 56.29 6,541,717 +0.30(+0.54%)
Aug 21, 2013 56.13 56.20 55.95 55.98 5,004,320 -0.20(-0.36%)
Aug 20, 2013 55.90 56.25 55.89 56.19 6,797,230 +0.51(+0.92%)
Aug 19, 2013 56.07 56.11 55.59 55.67 10,557,402 -0.37(-0.66%)
Aug 16, 2013 56.32 56.40 56.05 56.05 11,181,659 -0.19(-0.34%)
Aug 15, 2013 56.34 56.39 56.18 56.24 10,412,335 -0.29(-0.51%)
Aug 14, 2013 56.60 56.64 56.50 56.53 7,439,672 -0.11(-0.20%)
Aug 13, 2013 56.63 56.69 56.52 56.64 3,699,744 +0.00(+0.00%)
Aug 12, 2013 56.61 56.78 56.60 56.64 6,204,016 -0.05(-0.09%)
Aug 09, 2013 56.60 56.75 56.41 56.69 2,851,917 +0.01(+0.01%)
Aug 08, 2013 56.60 56.70 56.57 56.68 4,615,061 +0.12(+0.22%)
Aug 07, 2013 56.62 56.67 56.52 56.56 3,639,642 -0.18(-0.32%)
Aug 06, 2013 56.91 56.91 56.56 56.74 5,490,090 -0.06(-0.10%)
Aug 05, 2013 57.07 57.07 56.77 56.80 3,603,709 -0.29(-0.51%)
Aug 02, 2013 56.93 57.12 56.84 57.09 6,971,323 +0.35(+0.61%)
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.