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

75.01 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 56.65 56.74 56.63 56.69 6,339,893 -0.02(-0.04%)
Feb 27, 2013 56.58 56.76 56.52 56.71 6,107,082 +0.10(+0.17%)
Feb 26, 2013 56.45 56.62 56.35 56.62 6,760,599 +0.10(+0.18%)
Feb 22, 2013 56.44 56.52 56.37 56.52 5,585,547 +0.14(+0.25%)
Feb 21, 2013 56.32 56.42 56.24 56.38 11,919,132 +0.06(+0.11%)
Feb 20, 2013 56.41 56.50 56.30 56.32 6,353,712 -0.05(-0.10%)
Feb 19, 2013 56.37 56.42 56.31 56.37 5,099,678 +0.05(+0.10%)
Feb 15, 2013 56.34 56.46 56.22 56.32 4,118,837 +0.01(+0.01%)
Feb 14, 2013 56.21 56.40 56.21 56.31 4,531,512 -0.02(-0.04%)
Feb 13, 2013 56.32 56.35 56.17 56.34 6,091,433 +0.08(+0.15%)
Feb 12, 2013 56.02 56.28 56.01 56.25 5,790,233 +0.19(+0.34%)
Feb 11, 2013 56.00 56.11 55.98 56.06 5,218,679 -0.01(-0.01%)
Feb 08, 2013 56.02 56.12 56.01 56.06 5,342,025 +0.01(+0.02%)
Feb 07, 2013 56.13 56.14 55.95 56.05 6,753,635 -0.11(-0.19%)
Feb 06, 2013 56.16 56.24 56.10 56.16 4,728,441 +0.04(+0.08%)
Feb 04, 2013 56.24 56.30 56.07 56.12 6,432,794 -0.24(-0.42%)
Feb 01, 2013 56.39 56.52 56.34 56.35 9,476,881 +0.19(+0.33%)
Jan 31, 2013 56.32 56.43 56.14 56.17 9,945,669 -0.17(-0.31%)
Jan 30, 2013 56.63 56.67 56.30 56.34 10,999,586 -0.41(-0.72%)
Jan 29, 2013 56.79 56.81 56.69 56.75 2,525,306 -0.10(-0.17%)
Jan 28, 2013 56.83 56.87 56.78 56.84 3,887,409 -0.03(-0.05%)
Jan 25, 2013 56.95 56.95 56.83 56.87 4,211,021 -0.02(-0.03%)
Jan 24, 2013 56.83 56.92 56.78 56.89 5,295,543 +0.13(+0.22%)
Jan 23, 2013 56.79 56.84 56.75 56.77 3,715,471 -0.07(-0.12%)
Jan 22, 2013 56.80 56.89 56.69 56.83 3,827,630 +0.04(+0.06%)
Jan 18, 2013 56.69 56.80 56.65 56.80 4,730,834 +0.08(+0.14%)
Jan 17, 2013 56.62 56.73 56.55 56.72 10,104,446 +0.20(+0.36%)
Jan 16, 2013 56.53 56.60 56.47 56.51 5,457,870 -0.10(-0.17%)
Jan 15, 2013 56.50 56.62 56.47 56.61 3,562,136 +0.01(+0.02%)
Jan 14, 2013 56.63 56.65 56.50 56.60 3,639,548 -0.08(-0.14%)
Jan 11, 2013 56.54 56.68 56.49 56.68 3,306,418 +0.10(+0.18%)
Jan 10, 2013 56.56 56.59 56.48 56.57 2,808,850 +0.10(+0.17%)
Jan 09, 2013 56.51 56.51 56.37 56.48 3,642,076 +0.11(+0.19%)
Jan 08, 2013 56.42 56.44 56.32 56.37 3,633,980 -0.04(-0.07%)
Jan 07, 2013 56.38 56.42 56.26 56.41 6,899,841 +0.05(+0.09%)
Jan 04, 2013 56.35 56.41 56.26 56.36 4,949,717 +0.04(+0.06%)
Jan 03, 2013 56.41 56.54 56.29 56.33 6,588,552 -0.17(-0.31%)
Jan 02, 2013 56.38 56.50 55.97 56.50 6,629,488 +0.53(+0.94%)
Dec 31, 2012 55.75 56.00 55.72 55.97 4,858,017 +0.24(+0.43%)
Dec 28, 2012 55.77 55.91 55.68 55.73 4,045,894 -0.15(-0.27%)
Dec 27, 2012 55.79 55.88 55.70 55.88 3,890,052 +0.11(+0.20%)
Dec 26, 2012 55.76 55.85 55.64 55.77 3,764,495 +0.13(+0.24%)
Dec 24, 2012 55.72 55.79 55.58 55.64 2,048,031 -0.20(-0.36%)
Dec 21, 2012 55.73 55.87 55.73 55.84 5,345,469 -0.16(-0.29%)
Dec 20, 2012 55.82 56.01 55.81 56.00 5,350,961 +0.20(+0.35%)
Dec 19, 2012 55.90 55.90 55.80 55.80 4,303,285 -0.06(-0.11%)
Dec 18, 2012 55.92 55.95 55.81 55.86 5,717,493 +0.03(+0.05%)
Dec 17, 2012 55.65 55.88 55.65 55.83 3,681,427 +0.21(+0.39%)
Dec 14, 2012 55.68 55.76 55.62 55.62 4,596,737 -0.04(-0.08%)
Dec 13, 2012 55.82 55.94 55.64 55.66 8,212,403 -0.20(-0.35%)
Dec 12, 2012 55.79 55.94 55.72 55.86 5,542,655 +0.17(+0.30%)
Dec 11, 2012 55.78 55.89 55.67 55.69 5,376,300 +0.05(+0.10%)
Dec 10, 2012 55.58 55.70 55.56 55.64 3,589,492 +0.05(+0.09%)
Dec 07, 2012 55.73 55.76 55.56 55.59 3,847,175 -0.08(-0.15%)
Dec 06, 2012 55.55 55.70 55.55 55.67 3,791,962 +0.10(+0.18%)
Dec 05, 2012 55.62 55.64 55.37 55.57 7,680,846 +0.09(+0.16%)
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.