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

75.56 -0.06 (-0.08%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2013 57.22 57.32 56.71 56.74 7,456,963 -0.54(-0.95%)
Jul 31, 2013 56.98 57.30 56.85 57.28 6,616,984 +0.17(+0.29%)
Jul 30, 2013 57.00 57.21 57.00 57.12 6,881,412 +0.08(+0.14%)
Jul 29, 2013 57.05 57.13 56.94 57.04 6,249,428 -0.12(-0.22%)
Jul 26, 2013 56.97 57.16 56.92 57.16 6,839,405 +0.02(+0.04%)
Jul 25, 2013 56.99 57.22 56.95 57.13 9,731,592 -0.13(-0.23%)
Jul 24, 2013 57.63 57.69 57.09 57.26 8,521,391 -0.49(-0.84%)
Jul 23, 2013 57.84 57.90 57.71 57.75 4,031,491 -0.14(-0.24%)
Jul 22, 2013 57.86 57.92 57.76 57.89 6,311,163 +0.04(+0.07%)
Jul 19, 2013 57.88 57.89 57.77 57.85 4,225,262 -0.04(-0.06%)
Jul 18, 2013 57.60 57.91 57.57 57.89 11,078,172 +0.30(+0.52%)
Jul 17, 2013 57.31 57.60 57.29 57.58 14,057,645 +0.46(+0.81%)
Jul 16, 2013 57.35 57.35 56.97 57.12 5,343,585 -0.14(-0.25%)
Jul 15, 2013 57.09 57.35 57.02 57.26 11,023,776 +0.24(+0.42%)
Jul 12, 2013 56.93 57.09 56.83 57.02 9,395,412 -0.06(-0.10%)
Jul 11, 2013 56.79 57.09 56.68 57.08 9,520,661 +0.71(+1.26%)
Jul 10, 2013 56.17 56.40 56.11 56.37 10,599,272 +0.22(+0.40%)
Jul 09, 2013 56.12 56.18 55.98 56.15 9,946,394 +0.03(+0.05%)
Jul 08, 2013 55.50 56.12 55.45 56.12 9,152,201 +0.76(+1.38%)
Jul 05, 2013 55.69 55.72 55.22 55.35 5,376,979 -0.60(-1.07%)
Jul 03, 2013 55.62 55.98 55.62 55.95 2,726,437 +0.13(+0.23%)
Jul 02, 2013 55.93 56.09 55.66 55.82 6,167,715 -0.17(-0.31%)
Jul 01, 2013 55.80 56.06 55.75 55.99 8,462,338 +0.30(+0.54%)
Jun 28, 2013 55.95 55.96 55.44 55.69 9,973,493 -0.11(-0.20%)
Jun 26, 2013 55.58 55.88 55.50 55.80 9,019,163 +0.46(+0.83%)
Jun 25, 2013 54.85 55.34 54.85 55.34 10,171,464 +0.78(+1.43%)
Jun 24, 2013 54.82 55.15 54.09 54.57 19,771,006 -0.68(-1.23%)
Jun 21, 2013 55.77 55.83 55.23 55.25 15,086,597 -0.36(-0.65%)
Jun 20, 2013 55.82 56.12 55.33 55.61 18,104,874 -0.55(-0.98%)
Jun 19, 2013 56.96 57.16 56.15 56.16 13,008,187 -0.85(-1.49%)
Jun 18, 2013 56.84 57.06 56.84 57.01 5,890,272 +0.14(+0.25%)
Jun 17, 2013 56.95 57.27 56.87 56.87 6,250,908 -0.01(-0.01%)
Jun 14, 2013 56.86 56.96 56.72 56.88 6,378,938 +0.07(+0.12%)
Jun 13, 2013 56.16 56.88 56.16 56.81 12,281,545 +0.64(+1.15%)
Jun 12, 2013 56.34 56.45 56.15 56.16 15,001,592 +0.04(+0.08%)
Jun 11, 2013 56.12 56.52 55.94 56.12 14,792,637 -0.35(-0.62%)
Jun 10, 2013 56.59 56.74 56.43 56.47 12,528,972 -0.12(-0.21%)
Jun 07, 2013 56.65 56.97 56.50 56.59 14,490,074 +0.04(+0.07%)
Jun 06, 2013 56.01 56.74 55.96 56.55 19,336,476 +0.44(+0.79%)
Jun 05, 2013 56.50 56.53 56.04 56.11 16,822,588 -0.49(-0.87%)
Jun 04, 2013 56.69 57.02 56.50 56.60 12,935,303 +0.00(+0.00%)
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.