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

75.01 -0.15 (-0.20%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 58.26 58.40 58.21 58.40 4,847,009 +0.18(+0.31%)
Apr 29, 2013 58.12 58.24 58.11 58.21 2,930,214 +0.11(+0.19%)
Apr 26, 2013 58.16 58.17 58.08 58.10 4,397,104 -0.06(-0.10%)
Apr 25, 2013 58.01 58.20 57.96 58.17 4,026,316 +0.16(+0.27%)
Apr 24, 2013 57.93 58.04 57.88 58.01 6,356,264 +0.10(+0.18%)
Apr 23, 2013 57.74 57.91 57.74 57.90 3,639,402 +0.23(+0.39%)
Apr 22, 2013 57.69 57.81 57.59 57.68 5,977,544 +0.13(+0.23%)
Apr 19, 2013 57.64 57.67 57.53 57.54 4,062,037 -0.03(-0.05%)
Apr 18, 2013 57.64 57.68 57.55 57.57 4,065,344 -0.09(-0.16%)
Apr 17, 2013 57.64 57.68 57.51 57.67 9,484,708 -0.09(-0.16%)
Apr 16, 2013 57.52 57.76 57.46 57.76 6,792,349 +0.40(+0.69%)
Apr 15, 2013 57.73 57.73 57.35 57.36 6,418,684 -0.37(-0.63%)
Apr 12, 2013 57.66 57.76 57.60 57.73 3,349,703 +0.02(+0.03%)
Apr 11, 2013 57.73 57.75 57.66 57.71 4,392,546 +0.00(+0.00%)
Apr 10, 2013 57.48 57.73 57.48 57.71 4,813,357 +0.18(+0.32%)
Apr 09, 2013 57.39 57.53 57.34 57.53 4,899,974 +0.18(+0.32%)
Apr 08, 2013 57.26 57.36 57.24 57.34 3,851,825 +0.06(+0.11%)
Apr 05, 2013 57.13 57.28 57.07 57.28 3,682,781 +0.05(+0.10%)
Apr 04, 2013 57.22 57.36 57.19 57.23 4,990,719 -0.02(-0.03%)
Apr 03, 2013 57.26 57.30 57.14 57.25 4,551,522 +0.00(+0.00%)
Apr 02, 2013 57.24 57.38 57.22 57.25 4,150,416 -0.04(-0.07%)
Apr 01, 2013 57.17 57.32 57.06 57.29 6,274,784 +0.10(+0.18%)
Mar 28, 2013 57.12 57.20 57.07 57.19 3,232,231 +0.10(+0.18%)
Mar 27, 2013 57.09 57.15 57.08 57.08 3,621,695 -0.10(-0.17%)
Mar 26, 2013 57.21 57.22 57.13 57.18 1,929,353 +0.10(+0.18%)
Mar 25, 2013 57.15 57.24 57.06 57.08 3,517,088 -0.08(-0.15%)
Mar 22, 2013 57.20 57.25 57.12 57.16 3,632,142 -0.04(-0.07%)
Mar 21, 2013 57.20 57.31 57.11 57.20 5,828,047 -0.10(-0.18%)
Mar 20, 2013 57.17 57.33 57.17 57.31 4,212,389 +0.19(+0.33%)
Mar 19, 2013 57.25 57.29 57.10 57.12 6,175,174 -0.10(-0.17%)
Mar 18, 2013 56.97 57.25 56.97 57.22 4,950,568 +0.01(+0.02%)
Mar 15, 2013 57.12 57.22 57.09 57.20 3,339,771 -0.01(-0.01%)
Mar 14, 2013 57.08 57.21 57.02 57.21 4,873,755 +0.22(+0.38%)
Mar 13, 2013 57.03 57.08 56.94 56.99 2,361,190 +0.01(+0.02%)
Mar 12, 2013 56.97 57.03 56.95 56.98 2,517,954 -0.02(-0.04%)
Mar 11, 2013 57.02 57.06 56.97 57.00 4,591,269 -0.04(-0.06%)
Mar 08, 2013 57.08 57.09 56.92 57.04 4,065,469 +0.07(+0.12%)
Mar 07, 2013 56.94 56.97 56.91 56.97 3,505,763 +0.08(+0.15%)
Mar 06, 2013 56.99 57.01 56.88 56.89 3,494,385 -0.04(-0.06%)
Mar 05, 2013 56.85 56.99 56.85 56.92 6,159,629 +0.12(+0.20%)
Mar 04, 2013 56.76 56.85 56.74 56.81 3,666,869 +0.01(+0.01%)
Mar 01, 2013 56.66 56.97 56.66 56.80 7,974,215 +0.11(+0.20%)
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%)
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.