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

75.62 +0.28 (+0.37%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 59.61 59.65 59.26 59.61 7,825,211 -0.08(-0.14%)
Aug 28, 2015 59.60 59.79 59.48 59.69 13,165,399 +0.06(+0.09%)
Aug 27, 2015 59.35 59.75 59.35 59.64 18,477,974 +0.44(+0.75%)
Aug 26, 2015 58.93 59.31 58.88 59.20 15,414,710 +0.49(+0.84%)
Aug 25, 2015 59.14 59.23 58.69 58.70 26,323,028 +0.12(+0.20%)
Aug 24, 2015 57.93 59.02 57.67 58.59 27,656,190 -0.48(-0.82%)
Aug 21, 2015 59.12 59.27 59.01 59.07 19,037,144 -0.21(-0.36%)
Aug 20, 2015 59.37 59.42 59.20 59.28 16,057,535 -0.29(-0.49%)
Aug 19, 2015 59.59 59.75 59.46 59.58 10,428,823 -0.06(-0.09%)
Aug 18, 2015 59.63 59.72 59.57 59.63 7,915,549 -0.08(-0.13%)
Aug 17, 2015 59.64 59.79 59.58 59.71 6,009,250 +0.00(+0.00%)
Aug 14, 2015 59.64 59.80 59.64 59.71 4,973,824 +0.03(+0.06%)
Aug 13, 2015 59.70 59.75 59.63 59.67 10,737,865 -0.08(-0.13%)
Aug 12, 2015 59.62 59.78 59.47 59.75 9,218,522 -0.08(-0.14%)
Aug 11, 2015 59.88 59.93 59.76 59.83 6,652,965 -0.28(-0.46%)
Aug 10, 2015 59.98 60.11 59.95 60.11 4,679,451 +0.17(+0.29%)
Aug 07, 2015 60.03 60.06 59.91 59.93 7,933,185 -0.19(-0.31%)
Aug 06, 2015 60.29 60.36 60.11 60.12 15,617,299 -0.25(-0.41%)
Aug 05, 2015 60.58 60.64 60.37 60.37 11,253,147 -0.08(-0.14%)
Aug 04, 2015 60.48 60.57 60.44 60.45 5,339,592 +0.03(+0.06%)
Aug 03, 2015 60.54 60.55 60.39 60.42 7,836,891 -0.11(-0.19%)
Jul 31, 2015 60.56 60.72 60.51 60.53 8,627,483 -0.10(-0.17%)
Jul 30, 2015 60.42 60.67 60.42 60.63 8,905,165 +0.18(+0.30%)
Jul 29, 2015 60.11 60.50 60.11 60.46 12,846,336 +0.35(+0.58%)
Jul 28, 2015 59.84 60.17 59.82 60.11 15,217,300 +0.32(+0.54%)
Jul 27, 2015 59.87 60.05 59.73 59.78 16,075,808 -0.25(-0.42%)
Jul 24, 2015 60.21 60.24 60.00 60.04 6,834,708 -0.17(-0.29%)
Jul 23, 2015 60.22 60.35 60.21 60.21 7,147,789 -0.03(-0.06%)
Jul 22, 2015 60.46 60.50 60.22 60.24 15,373,527 -0.39(-0.65%)
Jul 21, 2015 60.70 60.77 60.63 60.63 7,128,045 -0.11(-0.18%)
Jul 20, 2015 61.00 61.01 60.74 60.75 9,795,755 -0.28(-0.46%)
Jul 17, 2015 61.23 61.23 60.97 61.03 11,318,764 -0.17(-0.27%)
Jul 16, 2015 61.16 61.26 61.16 61.19 10,933,973 +0.10(+0.16%)
Jul 15, 2015 61.09 61.17 61.00 61.10 8,695,520 +0.00(+0.00%)
Jul 14, 2015 61.06 61.12 60.99 61.10 9,234,334 -0.06(-0.10%)
Jul 13, 2015 61.18 61.20 61.05 61.16 8,892,985 +0.05(+0.09%)
Jul 10, 2015 60.96 61.15 60.94 61.10 10,315,260 +0.35(+0.58%)
Jul 09, 2015 60.86 61.05 60.75 60.75 9,142,638 +0.14(+0.23%)
Jul 08, 2015 60.67 60.84 60.59 60.61 8,348,835 -0.30(-0.50%)
Jul 07, 2015 60.78 60.99 60.64 60.92 12,216,801 +0.05(+0.08%)
Jul 06, 2015 60.95 61.07 60.83 60.87 6,858,270 -0.20(-0.33%)
Jul 02, 2015 61.00 61.07 61.07 61.07 8,118,349 +0.23(+0.37%)
Jul 01, 2015 61.11 61.11 60.80 60.84 19,786,078 +0.01(+0.02%)
Jun 30, 2015 60.80 60.87 60.68 60.83 7,171,409 +0.29(+0.48%)
Jun 29, 2015 60.73 60.83 60.54 60.54 14,826,746 -0.42(-0.69%)
Jun 26, 2015 61.14 61.17 60.93 60.96 9,755,926 -0.18(-0.29%)
Jun 25, 2015 61.36 61.41 61.14 61.14 7,556,877 -0.19(-0.30%)
Jun 24, 2015 61.45 61.51 61.32 61.32 3,849,334 -0.16(-0.27%)
Jun 23, 2015 61.50 61.52 61.50 61.49 5,072,363 -0.04(-0.07%)
Jun 22, 2015 61.58 61.65 61.41 61.53 7,350,515 +0.12(+0.20%)
Jun 19, 2015 61.49 61.49 61.28 61.41 18,372,268 +0.03(+0.06%)
Jun 18, 2015 61.17 61.44 61.17 61.37 10,028,518 +0.23(+0.37%)
Jun 17, 2015 61.11 61.24 60.93 61.15 8,262,927 -0.05(-0.09%)
Jun 16, 2015 60.84 61.20 60.84 61.20 7,663,473 +0.34(+0.56%)
Jun 15, 2015 61.02 61.12 60.84 60.86 18,577,440 -0.29(-0.47%)
Jun 12, 2015 61.26 61.32 61.13 61.15 8,340,486 -0.23(-0.37%)
Jun 11, 2015 61.29 61.38 61.23 61.37 7,593,967 +0.12(+0.20%)
Jun 10, 2015 61.18 61.29 61.15 61.25 7,572,593 +0.08(+0.13%)
Jun 09, 2015 61.26 61.27 61.08 61.17 16,665,040 -0.10(-0.17%)
Jun 08, 2015 61.32 61.39 61.20 61.27 9,470,718 +0.00(+0.00%)
Jun 05, 2015 61.30 61.40 61.23 61.27 11,309,734 -0.19(-0.30%)
Jun 04, 2015 61.61 61.66 61.45 61.45 16,614,762 -0.20(-0.32%)
Jun 03, 2015 61.92 61.96 61.61 61.65 13,915,669 -0.34(-0.54%)
Jun 02, 2015 62.17 62.17 61.89 61.99 7,596,248 -0.12(-0.19%)
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.