Skip to main content

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

79.92 +0.07 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 51.80 51.87 51.21 51.22 12,353,953 -0.69(-1.33%)
May 30, 2013 51.81 52.01 51.64 51.91 9,909,450 +0.10(+0.20%)
May 29, 2013 51.83 51.96 51.56 51.80 19,880,398 -0.21(-0.40%)
May 28, 2013 52.38 52.38 51.98 52.01 6,325,601 -0.19(-0.37%)
May 24, 2013 52.23 52.25 52.18 52.20 6,205,320 -0.10(-0.19%)
May 23, 2013 52.36 52.38 52.19 52.30 5,976,643 -0.14(-0.27%)
May 22, 2013 52.76 52.85 52.42 52.45 9,513,307 -0.33(-0.62%)
May 21, 2013 52.67 52.79 52.66 52.77 8,466,002 +0.10(+0.19%)
May 20, 2013 52.62 52.72 52.56 52.67 3,784,793 +0.06(+0.10%)
May 17, 2013 52.69 52.71 52.55 52.62 7,825,112 +0.00(+0.00%)
May 16, 2013 52.52 52.72 52.46 52.62 10,951,975 +0.13(+0.24%)
May 15, 2013 52.49 52.55 52.41 52.49 5,768,808 +0.06(+0.12%)
May 13, 2013 52.59 52.64 52.42 52.43 4,916,398 -0.22(-0.41%)
May 10, 2013 52.94 52.94 52.62 52.65 8,444,316 -0.28(-0.52%)
May 09, 2013 53.03 53.08 52.92 52.92 2,984,205 -0.15(-0.29%)
May 08, 2013 52.93 53.08 52.93 53.08 6,896,119 +0.19(+0.35%)
May 07, 2013 52.98 53.00 52.87 52.89 4,700,296 -0.04(-0.07%)
May 06, 2013 52.87 52.95 52.85 52.93 2,646,245 +0.03(+0.06%)
May 03, 2013 52.90 52.95 52.84 52.89 4,367,477 +0.08(+0.16%)
May 02, 2013 52.64 52.82 52.57 52.81 6,110,612 +0.34(+0.64%)
May 01, 2013 52.55 52.67 52.46 52.47 8,730,687 -0.10(-0.19%)
Apr 30, 2013 52.45 52.57 52.41 52.57 5,383,761 +0.16(+0.31%)
Apr 29, 2013 52.32 52.43 52.32 52.41 3,254,703 +0.10(+0.19%)
Apr 26, 2013 52.36 52.37 52.29 52.31 4,884,034 -0.05(-0.10%)
Apr 25, 2013 52.23 52.39 52.19 52.37 4,472,185 +0.14(+0.27%)
Apr 24, 2013 52.16 52.25 52.11 52.22 7,060,149 +0.09(+0.18%)
Apr 23, 2013 51.98 52.14 51.98 52.13 4,042,424 +0.20(+0.39%)
Apr 22, 2013 51.94 52.05 51.85 51.93 6,639,489 +0.12(+0.23%)
Apr 19, 2013 51.89 51.92 51.80 51.81 4,511,862 -0.03(-0.05%)
Apr 18, 2013 51.89 51.93 51.81 51.83 4,515,536 -0.08(-0.16%)
Apr 17, 2013 51.89 51.93 51.78 51.92 10,535,032 -0.08(-0.16%)
Apr 16, 2013 51.78 52.00 51.74 52.00 7,544,525 +0.36(+0.69%)
Apr 15, 2013 51.97 51.97 51.63 51.64 7,129,480 -0.33(-0.63%)
Apr 12, 2013 51.91 52.00 51.86 51.97 3,720,645 +0.02(+0.03%)
Apr 11, 2013 51.97 51.99 51.91 51.96 4,878,971 +0.00(+0.00%)
Apr 10, 2013 51.75 51.98 51.75 51.95 5,346,381 +0.16(+0.32%)
Apr 09, 2013 51.67 51.79 51.63 51.79 5,442,591 +0.16(+0.32%)
Apr 08, 2013 51.55 51.64 51.53 51.63 4,278,371 +0.05(+0.11%)
Apr 05, 2013 51.43 51.57 51.38 51.57 4,090,608 +0.05(+0.10%)
Apr 04, 2013 51.52 51.64 51.49 51.52 5,543,384 -0.02(-0.03%)
Apr 03, 2013 51.55 51.59 51.44 51.54 5,055,552 +0.00(+0.00%)
Apr 02, 2013 51.53 51.66 51.52 51.54 4,610,028 -0.04(-0.07%)
Apr 01, 2013 51.47 51.61 51.37 51.58 6,969,645 +0.09(+0.18%)
Mar 28, 2013 51.42 51.50 51.38 51.48 3,590,147 +0.09(+0.18%)
Mar 27, 2013 51.40 51.45 51.39 51.39 4,022,737 -0.09(-0.17%)
Mar 26, 2013 51.51 51.51 51.43 51.48 2,142,997 +0.09(+0.18%)
Mar 25, 2013 51.46 51.53 51.38 51.39 3,906,547 -0.08(-0.15%)
Mar 22, 2013 51.50 51.54 51.43 51.46 4,034,341 -0.04(-0.07%)
Mar 21, 2013 51.50 51.60 51.41 51.50 6,473,406 -0.09(-0.18%)
Mar 20, 2013 51.47 51.62 51.47 51.59 4,678,841 +0.17(+0.33%)
Mar 19, 2013 51.54 51.58 51.41 51.42 6,858,973 -0.09(-0.17%)
Mar 18, 2013 51.29 51.54 51.29 51.51 5,498,762 +0.01(+0.02%)
Mar 15, 2013 51.43 51.51 51.40 51.50 3,709,595 -0.01(-0.01%)
Mar 14, 2013 51.39 51.51 51.33 51.51 5,413,443 +0.20(+0.38%)
Mar 13, 2013 51.35 51.39 51.27 51.31 2,622,653 +0.01(+0.02%)
Mar 12, 2013 51.29 51.35 51.27 51.30 2,796,775 -0.02(-0.04%)
Mar 11, 2013 51.34 51.38 51.29 51.32 5,099,676 -0.03(-0.06%)
Mar 08, 2013 51.39 51.40 51.25 51.35 4,515,652 +0.06(+0.12%)
Mar 07, 2013 51.27 51.29 51.24 51.29 3,893,968 +0.08(+0.15%)
Mar 06, 2013 51.31 51.33 51.21 51.22 3,881,330 -0.03(-0.06%)
Mar 05, 2013 51.18 51.30 51.18 51.25 6,841,706 +0.10(+0.20%)
Mar 04, 2013 51.10 51.18 51.08 51.15 4,072,914 +0.01(+0.01%)
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.