Skip to main content

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

77.73 -0.17 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 56.17 56.31 56.12 56.14 9,302,169 -0.10(-0.17%)
Jul 30, 2015 56.04 56.27 56.04 56.24 9,601,567 +0.17(+0.30%)
Jul 29, 2015 55.75 56.12 55.75 56.07 13,850,945 +0.33(+0.58%)
Jul 28, 2015 55.50 55.81 55.48 55.75 16,407,323 +0.30(+0.54%)
Jul 27, 2015 55.53 55.69 55.40 55.45 17,332,968 -0.24(-0.42%)
Jul 24, 2015 55.84 55.87 55.65 55.68 7,369,196 -0.16(-0.29%)
Jul 23, 2015 55.85 55.98 55.84 55.84 7,706,761 -0.03(-0.06%)
Jul 22, 2015 56.08 56.12 55.85 55.87 16,575,768 -0.36(-0.65%)
Jul 21, 2015 56.29 56.36 56.23 56.24 7,685,472 -0.10(-0.18%)
Jul 20, 2015 56.58 56.58 56.33 56.34 10,561,802 -0.26(-0.46%)
Jul 17, 2015 56.79 56.79 56.54 56.60 12,203,914 -0.15(-0.27%)
Jul 16, 2015 56.73 56.82 56.72 56.75 11,789,032 +0.09(+0.16%)
Jul 15, 2015 56.66 56.73 56.58 56.66 9,375,527 +0.00(+0.00%)
Jul 14, 2015 56.63 56.69 56.57 56.66 9,956,478 -0.06(-0.10%)
Jul 13, 2015 56.74 56.76 56.62 56.72 9,588,434 +0.05(+0.09%)
Jul 10, 2015 56.54 56.71 56.52 56.67 11,121,934 +0.33(+0.58%)
Jul 09, 2015 56.45 56.63 56.35 56.35 9,857,610 +0.13(+0.23%)
Jul 08, 2015 56.27 56.43 56.20 56.22 9,001,731 -0.28(-0.50%)
Jul 07, 2015 56.37 56.56 56.24 56.50 13,172,179 +0.04(+0.08%)
Jul 06, 2015 56.53 56.64 56.42 56.45 7,394,600 -0.19(-0.33%)
Jul 02, 2015 56.58 56.64 56.64 56.64 8,753,221 +0.21(+0.37%)
Jul 01, 2015 56.68 56.68 56.39 56.43 21,333,390 +0.01(+0.02%)
Jun 30, 2015 56.39 56.46 56.28 56.42 7,732,227 +0.27(+0.48%)
Jun 29, 2015 56.32 56.42 56.15 56.15 15,986,225 -0.39(-0.69%)
Jun 26, 2015 56.71 56.73 56.51 56.54 10,518,857 -0.17(-0.29%)
Jun 25, 2015 56.91 56.95 56.71 56.71 8,147,839 -0.17(-0.30%)
Jun 24, 2015 56.99 57.05 56.88 56.88 4,150,359 -0.15(-0.27%)
Jun 23, 2015 57.04 57.05 57.04 57.03 5,469,031 -0.04(-0.07%)
Jun 22, 2015 57.11 57.17 56.95 57.07 7,925,339 +0.11(+0.20%)
Jun 19, 2015 57.03 57.03 56.84 56.95 19,809,014 +0.03(+0.06%)
Jun 18, 2015 56.73 56.98 56.73 56.92 10,812,767 +0.21(+0.37%)
Jun 17, 2015 56.67 56.80 56.51 56.71 8,909,104 -0.05(-0.09%)
Jun 16, 2015 56.43 56.76 56.43 56.76 8,262,771 +0.32(+0.56%)
Jun 15, 2015 56.59 56.69 56.43 56.44 20,030,230 -0.27(-0.47%)
Jun 12, 2015 56.81 56.87 56.70 56.71 8,992,728 -0.21(-0.37%)
Jun 11, 2015 56.84 56.93 56.79 56.92 8,187,830 +0.11(+0.20%)
Jun 10, 2015 56.74 56.85 56.71 56.81 8,164,784 +0.08(+0.13%)
Jun 09, 2015 56.81 56.83 56.65 56.73 17,968,276 -0.10(-0.17%)
Jun 08, 2015 56.88 56.93 56.76 56.83 10,211,345 +0.00(+0.00%)
Jun 05, 2015 56.86 56.95 56.79 56.83 12,194,176 -0.17(-0.30%)
Jun 04, 2015 57.14 57.19 57.00 57.00 17,914,068 -0.18(-0.32%)
Jun 03, 2015 57.43 57.47 57.14 57.18 15,003,901 -0.31(-0.54%)
Jun 02, 2015 57.66 57.66 57.40 57.49 8,190,288 -0.11(-0.19%)
Jun 01, 2015 57.59 57.67 57.47 57.60 14,751,867 +0.10(+0.17%)
May 29, 2015 57.41 57.54 57.41 57.50 7,531,544 +0.08(+0.14%)
May 28, 2015 57.44 57.45 57.36 57.42 8,601,345 -0.03(-0.04%)
May 27, 2015 57.42 57.50 57.36 57.45 5,909,093 +0.13(+0.22%)
May 26, 2015 57.35 57.43 57.31 57.32 6,247,026 -0.12(-0.21%)
May 22, 2015 57.39 57.44 57.44 57.44 5,876,122 +0.04(+0.08%)
May 21, 2015 57.31 57.45 57.31 57.40 5,864,149 +0.08(+0.14%)
May 20, 2015 57.39 57.47 57.31 57.31 4,492,529 -0.07(-0.12%)
May 19, 2015 57.49 57.49 57.33 57.38 7,498,552 -0.09(-0.15%)
May 18, 2015 57.56 57.56 57.40 57.47 4,495,591 -0.09(-0.16%)
May 15, 2015 57.50 57.61 57.44 57.57 14,132,496 +0.13(+0.22%)
May 14, 2015 57.30 57.48 57.30 57.44 8,137,143 +0.28(+0.49%)
May 13, 2015 57.32 57.42 57.14 57.16 6,875,445 -0.08(-0.14%)
May 12, 2015 57.16 57.39 57.11 57.25 10,385,301 -0.01(-0.01%)
May 11, 2015 57.57 57.60 57.23 57.25 8,693,734 -0.36(-0.63%)
May 08, 2015 57.47 57.61 57.43 57.61 16,314,478 +0.45(+0.79%)
May 07, 2015 57.12 57.30 57.10 57.16 13,716,654 -0.01(-0.01%)
May 06, 2015 57.34 57.37 57.13 57.17 21,622,972 -0.17(-0.30%)
May 05, 2015 57.37 57.42 57.24 57.34 20,135,958 -0.08(-0.13%)
May 04, 2015 57.53 57.54 57.34 57.42 10,566,393 -0.01(-0.02%)
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.