Skip to main content

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

75.85 -0.32 (-0.42%)
Official Closing Price Updated: 8:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 58.51 58.66 58.50 58.59 12,346,460 -0.02(-0.03%)
Jan 30, 2014 58.62 58.70 58.56 58.60 6,268,410 +0.10(+0.17%)
Jan 29, 2014 58.59 58.59 58.49 58.50 9,202,636 -0.18(-0.30%)
Jan 28, 2014 58.50 58.73 58.45 58.68 8,583,986 +0.26(+0.44%)
Jan 27, 2014 58.52 58.57 58.40 58.42 8,727,049 -0.02(-0.03%)
Jan 24, 2014 58.72 58.72 58.42 58.44 12,079,061 -0.39(-0.66%)
Jan 23, 2014 58.92 58.93 58.79 58.83 7,941,619 -0.08(-0.13%)
Jan 22, 2014 59.01 59.02 58.89 58.91 5,149,752 -0.09(-0.15%)
Jan 21, 2014 58.99 59.03 58.94 58.99 3,272,346 +0.08(+0.13%)
Jan 17, 2014 58.95 58.92 58.92 58.92 3,489,437 +0.01(+0.02%)
Jan 16, 2014 58.93 58.95 58.89 58.91 2,020,278 -0.03(-0.04%)
Jan 15, 2014 58.81 58.93 58.81 58.93 2,860,902 +0.12(+0.20%)
Jan 14, 2014 58.73 58.86 58.73 58.81 4,193,733 +0.09(+0.15%)
Jan 13, 2014 58.77 58.81 58.69 58.72 7,507,368 -0.06(-0.11%)
Jan 10, 2014 58.69 58.79 58.65 58.79 3,858,076 +0.18(+0.30%)
Jan 09, 2014 58.59 58.62 58.55 58.61 4,833,226 +0.09(+0.15%)
Jan 08, 2014 58.56 58.60 58.50 58.52 7,226,857 -0.04(-0.06%)
Jan 07, 2014 58.57 58.62 58.53 58.56 6,291,928 +0.00(+0.00%)
Jan 06, 2014 58.52 58.57 58.47 58.56 4,174,421 +0.13(+0.21%)
Jan 03, 2014 58.42 58.50 58.39 58.44 3,029,383 -0.02(-0.03%)
Jan 02, 2014 58.34 58.46 58.25 58.45 11,798,327 +0.10(+0.17%)
Dec 31, 2013 58.33 58.35 58.35 58.35 3,841,357 +0.04(+0.06%)
Dec 30, 2013 58.28 58.35 58.22 58.32 3,006,055 +0.05(+0.09%)
Dec 27, 2013 58.29 58.29 58.21 58.27 2,160,411 -0.01(-0.01%)
Dec 26, 2013 58.18 58.28 58.18 58.27 2,510,768 +0.05(+0.09%)
Dec 24, 2013 58.20 58.27 58.20 58.22 2,050,196 -0.03(-0.05%)
Dec 23, 2013 58.19 58.34 58.14 58.25 8,832,757 +0.04(+0.08%)
Dec 20, 2013 58.17 58.20 58.09 58.20 20,386,548 +0.04(+0.06%)
Dec 19, 2013 58.14 58.19 58.08 58.17 9,239,169 -0.06(-0.11%)
Dec 18, 2013 58.14 58.31 57.98 58.23 7,827,846 +0.10(+0.17%)
Dec 17, 2013 58.13 58.19 58.06 58.13 4,478,981 +0.01(+0.01%)
Dec 16, 2013 58.05 58.16 58.05 58.12 4,972,596 +0.05(+0.09%)
Dec 13, 2013 58.05 58.12 58.00 58.07 5,636,109 +0.09(+0.16%)
Dec 12, 2013 58.09 58.14 57.98 57.98 6,827,602 -0.11(-0.18%)
Dec 11, 2013 58.26 58.26 58.00 58.09 5,737,714 -0.17(-0.30%)
Dec 10, 2013 58.26 58.29 58.19 58.26 2,355,315 +0.00(+0.00%)
Dec 09, 2013 58.17 58.29 58.07 58.26 6,899,462 +0.21(+0.37%)
Dec 06, 2013 58.03 58.12 57.92 58.05 3,979,931 +0.16(+0.28%)
Dec 05, 2013 57.94 57.99 57.85 57.89 8,565,979 -0.04(-0.08%)
Dec 04, 2013 57.98 58.05 57.85 57.93 4,920,842 -0.15(-0.26%)
Dec 03, 2013 58.05 58.14 57.99 58.08 4,329,281 -0.06(-0.10%)
Dec 02, 2013 58.07 58.15 58.04 58.14 9,195,225 +0.02(+0.03%)
Nov 29, 2013 58.06 58.13 58.05 58.12 1,541,069 +0.06(+0.11%)
Nov 27, 2013 58.25 58.25 58.04 58.05 2,966,209 -0.04(-0.06%)
Nov 26, 2013 57.99 58.12 57.95 58.09 4,557,527 +0.04(+0.07%)
Nov 25, 2013 57.98 58.07 57.89 58.05 4,523,218 +0.09(+0.15%)
Nov 22, 2013 57.89 57.98 57.85 57.96 2,650,987 +0.04(+0.08%)
Nov 21, 2013 57.75 57.92 57.71 57.92 3,047,450 +0.20(+0.34%)
Nov 20, 2013 57.75 57.90 57.65 57.72 3,971,299 -0.06(-0.10%)
Nov 19, 2013 57.78 57.86 57.73 57.77 2,275,776 -0.02(-0.04%)
Nov 18, 2013 58.00 58.01 57.75 57.80 5,938,921 -0.17(-0.29%)
Nov 15, 2013 57.89 57.97 57.83 57.97 4,807,445 +0.09(+0.15%)
Nov 14, 2013 57.70 57.89 57.64 57.88 6,777,958 +0.39(+0.67%)
Nov 12, 2013 57.58 57.60 57.46 57.49 3,454,189 -0.08(-0.14%)
Nov 11, 2013 57.82 57.82 57.56 57.58 2,584,104 -0.22(-0.38%)
Nov 08, 2013 57.66 57.83 57.64 57.79 6,737,053 -0.10(-0.17%)
Nov 07, 2013 57.92 57.94 57.81 57.89 7,714,981 +0.04(+0.06%)
Nov 06, 2013 57.79 57.86 57.74 57.86 7,934,956 +0.17(+0.29%)
Nov 05, 2013 57.81 57.81 57.69 57.69 4,335,701 -0.16(-0.27%)
Nov 04, 2013 57.91 57.91 57.81 57.84 2,936,555 +0.10(+0.17%)
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.