Skip to main content

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

79.92 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 54.73 54.76 54.67 54.70 4,553,455 +0.08(+0.15%)
Mar 28, 2014 54.60 54.68 54.57 54.62 4,715,478 +0.09(+0.17%)
Mar 27, 2014 54.57 54.61 54.51 54.52 3,779,672 -0.08(-0.15%)
Mar 26, 2014 54.67 54.67 54.56 54.60 6,708,050 +0.01(+0.02%)
Mar 25, 2014 54.52 54.64 54.52 54.59 5,982,995 +0.11(+0.20%)
Mar 24, 2014 54.59 54.59 54.45 54.48 10,330,030 +0.02(+0.03%)
Mar 21, 2014 54.48 54.56 54.45 54.47 10,537,843 -0.03(-0.06%)
Mar 20, 2014 54.41 54.51 54.28 54.50 8,407,949 +0.19(+0.34%)
Mar 19, 2014 54.58 54.63 54.21 54.32 17,228,290 -0.28(-0.51%)
Mar 18, 2014 54.49 54.60 54.43 54.59 5,010,474 +0.16(+0.30%)
Mar 17, 2014 54.42 54.48 54.38 54.43 5,078,747 +0.08(+0.14%)
Mar 14, 2014 54.41 54.48 54.32 54.36 7,054,934 -0.04(-0.07%)
Mar 13, 2014 54.58 54.58 54.37 54.40 8,334,108 -0.14(-0.27%)
Mar 12, 2014 54.46 54.55 54.45 54.54 4,478,067 +0.09(+0.17%)
Mar 11, 2014 54.55 54.56 54.44 54.45 2,792,956 -0.06(-0.11%)
Mar 10, 2014 54.49 54.52 54.43 54.51 3,282,749 +0.01(+0.01%)
Mar 07, 2014 54.65 54.69 54.48 54.50 7,855,199 -0.21(-0.38%)
Mar 06, 2014 54.84 54.86 54.69 54.71 7,028,431 -0.08(-0.15%)
Mar 05, 2014 54.87 54.88 54.76 54.79 7,820,095 -0.10(-0.18%)
Mar 04, 2014 54.83 54.91 54.75 54.89 15,434,539 +0.20(+0.36%)
Mar 03, 2014 54.69 54.76 54.54 54.69 16,374,359 -0.05(-0.09%)
Feb 28, 2014 54.68 54.79 54.62 54.74 6,796,471 +0.06(+0.11%)
Feb 27, 2014 54.58 54.69 54.58 54.68 7,590,729 +0.10(+0.19%)
Feb 26, 2014 54.53 54.58 54.50 54.58 4,720,404 +0.09(+0.17%)
Feb 25, 2014 54.44 54.51 54.43 54.49 5,166,173 +0.06(+0.12%)
Feb 24, 2014 54.37 54.46 54.30 54.43 6,133,550 +0.12(+0.22%)
Feb 21, 2014 54.26 54.34 54.26 54.30 4,464,669 +0.05(+0.08%)
Feb 20, 2014 54.14 54.26 54.13 54.26 6,514,917 +0.17(+0.31%)
Feb 19, 2014 54.27 54.32 54.08 54.09 12,607,180 -0.14(-0.26%)
Feb 18, 2014 54.10 54.26 54.10 54.23 6,476,215 +0.08(+0.14%)
Feb 14, 2014 54.03 54.15 54.15 54.15 3,743,457 +0.09(+0.16%)
Feb 13, 2014 53.88 54.08 53.88 54.07 5,335,514 +0.16(+0.29%)
Feb 12, 2014 54.02 54.04 53.89 53.91 4,217,615 -0.09(-0.16%)
Feb 11, 2014 53.94 54.06 53.88 54.00 6,666,117 +0.09(+0.17%)
Feb 10, 2014 53.87 53.94 53.81 53.91 8,979,191 +0.03(+0.06%)
Feb 07, 2014 53.66 53.87 53.66 53.87 9,217,571 +0.27(+0.51%)
Feb 06, 2014 53.50 53.61 53.43 53.60 5,940,674 +0.19(+0.36%)
Feb 05, 2014 53.41 53.46 53.36 53.41 6,750,973 +0.00(+0.00%)
Feb 04, 2014 53.49 53.51 53.39 53.41 9,098,265 +0.06(+0.12%)
Feb 03, 2014 53.64 53.64 53.23 53.35 28,007,116 -0.16(-0.30%)
Jan 31, 2014 53.44 53.58 53.43 53.51 13,518,379 -0.02(-0.03%)
Jan 30, 2014 53.54 53.61 53.48 53.52 6,863,403 +0.09(+0.17%)
Jan 29, 2014 53.51 53.51 53.42 53.43 10,076,145 -0.16(-0.30%)
Jan 28, 2014 53.43 53.64 53.39 53.59 9,398,773 +0.24(+0.44%)
Jan 27, 2014 53.45 53.49 53.33 53.36 9,555,415 -0.02(-0.03%)
Jan 24, 2014 53.63 53.63 53.36 53.38 13,225,598 -0.36(-0.66%)
Jan 23, 2014 53.81 53.83 53.70 53.73 8,695,433 -0.07(-0.13%)
Jan 22, 2014 53.90 53.90 53.78 53.80 5,638,564 -0.08(-0.15%)
Jan 21, 2014 53.88 53.91 53.83 53.88 3,582,956 +0.07(+0.13%)
Jan 17, 2014 53.84 53.81 53.81 53.81 3,820,652 +0.01(+0.02%)
Jan 16, 2014 53.82 53.84 53.78 53.80 2,212,041 -0.02(-0.04%)
Jan 15, 2014 53.71 53.82 53.71 53.82 3,132,457 +0.11(+0.20%)
Jan 14, 2014 53.64 53.75 53.64 53.71 4,591,799 +0.08(+0.15%)
Jan 13, 2014 53.68 53.71 53.60 53.63 8,219,963 -0.06(-0.11%)
Jan 10, 2014 53.60 53.69 53.56 53.69 4,224,283 +0.16(+0.30%)
Jan 09, 2014 53.51 53.54 53.47 53.53 5,291,993 +0.08(+0.15%)
Jan 08, 2014 53.48 53.52 53.43 53.45 7,912,826 -0.03(-0.06%)
Jan 07, 2014 53.50 53.54 53.46 53.48 6,889,154 +0.00(+0.00%)
Jan 06, 2014 53.45 53.50 53.40 53.48 4,570,655 +0.11(+0.21%)
Jan 03, 2014 53.36 53.43 53.33 53.37 3,316,930 -0.02(-0.03%)
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.