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

75.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 56.07 56.25 56.02 56.13 20,084,420 +0.18(+0.33%)
Jan 28, 2016 56.01 56.13 55.74 55.95 20,654,934 +0.28(+0.51%)
Jan 27, 2016 55.73 55.98 55.49 55.67 20,570,728 -0.09(-0.15%)
Jan 26, 2016 55.47 55.78 55.35 55.75 16,965,776 +0.50(+0.90%)
Jan 25, 2016 55.64 55.74 55.24 55.26 23,233,796 -0.55(-0.99%)
Jan 22, 2016 55.50 55.87 55.39 55.81 24,935,544 +0.84(+1.53%)
Jan 21, 2016 54.60 55.19 54.38 54.97 28,340,786 +0.37(+0.67%)
Jan 20, 2016 54.53 54.81 53.68 54.60 36,688,392 -0.37(-0.67%)
Jan 19, 2016 55.18 55.31 54.79 54.97 22,565,860 -0.19(-0.35%)
Jan 15, 2016 54.99 55.16 55.16 55.16 38,576,156 -0.74(-1.32%)
Jan 14, 2016 55.69 55.96 55.42 55.89 26,233,872 +0.25(+0.45%)
Jan 13, 2016 56.31 56.37 55.56 55.64 28,746,644 -0.62(-1.11%)
Jan 12, 2016 56.56 56.60 56.14 56.27 21,495,466 +0.06(+0.10%)
Jan 11, 2016 56.54 56.60 56.15 56.21 23,896,834 -0.09(-0.15%)
Jan 08, 2016 56.66 56.79 56.28 56.30 25,287,292 -0.15(-0.26%)
Jan 07, 2016 56.40 56.64 56.37 56.44 15,542,741 -0.37(-0.65%)
Jan 06, 2016 56.59 56.87 56.59 56.81 15,990,082 +0.00(+0.00%)
Jan 05, 2016 56.88 57.01 56.69 56.81 16,231,851 +0.11(+0.19%)
Jan 04, 2016 56.64 56.75 56.40 56.71 20,888,222 -0.34(-0.60%)
Dec 31, 2015 56.98 57.05 57.05 57.05 11,208,738 +0.04(+0.06%)
Dec 30, 2015 56.90 57.09 56.76 57.01 18,568,250 +0.04(+0.07%)
Dec 29, 2015 56.75 57.01 56.74 56.97 10,573,519 +0.33(+0.58%)
Dec 28, 2015 56.81 56.81 56.55 56.64 10,101,838 -0.34(-0.60%)
Dec 24, 2015 56.88 56.98 56.98 56.98 7,464,252 +0.12(+0.20%)
Dec 23, 2015 56.70 56.97 56.63 56.87 18,211,240 +0.36(+0.64%)
Dec 22, 2015 55.92 56.52 55.89 56.51 17,848,202 +0.68(+1.21%)
Dec 21, 2015 56.13 56.27 55.68 55.83 20,545,332 -0.18(-0.31%)
Dec 18, 2015 56.03 56.19 55.87 56.01 33,439,194 -0.21(-0.38%)
Dec 17, 2015 56.83 56.91 56.20 56.22 24,630,164 -0.63(-1.11%)
Dec 16, 2015 56.61 56.97 56.38 56.85 43,411,128 +0.43(+0.76%)
Dec 15, 2015 56.20 56.66 56.17 56.42 51,599,196 +0.91(+1.64%)
Dec 14, 2015 55.92 55.99 55.08 55.51 54,706,908 -0.49(-0.87%)
Dec 11, 2015 56.72 56.72 55.37 56.00 77,010,576 -1.14(-2.00%)
Dec 10, 2015 57.23 57.44 57.04 57.14 20,173,402 -0.24(-0.42%)
Dec 09, 2015 57.09 57.54 57.08 57.38 23,719,340 +0.30(+0.52%)
Dec 08, 2015 57.35 57.48 57.01 57.09 35,782,116 -0.72(-1.24%)
Dec 07, 2015 57.98 58.10 57.76 57.80 17,025,520 -0.41(-0.70%)
Dec 04, 2015 58.31 58.40 58.10 58.21 19,919,400 -0.13(-0.23%)
Dec 03, 2015 58.39 58.54 58.25 58.35 21,711,862 -0.15(-0.26%)
Dec 02, 2015 58.58 58.76 58.47 58.50 16,857,078 -0.12(-0.20%)
Dec 01, 2015 58.35 58.65 58.32 58.62 13,985,754 +0.41(+0.71%)
Nov 30, 2015 58.24 58.28 58.16 58.21 7,642,487 -0.04(-0.06%)
Nov 27, 2015 58.19 58.28 58.13 58.24 3,224,497 +0.09(+0.16%)
Nov 25, 2015 58.06 58.15 58.15 58.15 10,176,839 +0.06(+0.11%)
Nov 24, 2015 57.93 58.11 57.87 58.09 13,597,720 +0.08(+0.13%)
Nov 23, 2015 57.99 58.09 57.95 58.01 7,332,269 -0.05(-0.08%)
Nov 20, 2015 58.09 58.32 58.04 58.06 13,931,073 -0.01(-0.02%)
Nov 19, 2015 58.40 58.51 58.07 58.07 13,452,542 -0.53(-0.90%)
Nov 18, 2015 58.45 58.63 58.45 58.60 10,671,258 +0.11(+0.19%)
Nov 17, 2015 58.59 58.69 58.43 58.49 12,993,310 +0.04(+0.07%)
Nov 16, 2015 58.11 58.48 58.04 58.44 11,740,172 +0.27(+0.47%)
Nov 13, 2015 58.37 58.42 58.16 58.17 10,683,930 -0.17(-0.29%)
Nov 12, 2015 58.50 58.65 58.33 58.34 16,509,200 -0.39(-0.67%)
Nov 11, 2015 58.90 58.94 58.70 58.73 5,627,210 -0.14(-0.24%)
Nov 10, 2015 58.94 59.01 58.78 58.87 13,801,662 -0.13(-0.23%)
Nov 09, 2015 59.12 59.18 58.96 59.01 14,450,696 -0.25(-0.41%)
Nov 06, 2015 59.31 59.36 59.11 59.25 11,710,989 -0.29(-0.48%)
Nov 05, 2015 59.75 59.81 59.53 59.54 12,170,242 -0.23(-0.39%)
Nov 04, 2015 59.97 59.97 59.74 59.77 8,678,112 -0.18(-0.29%)
Nov 03, 2015 59.83 59.98 59.83 59.94 8,380,764 +0.06(+0.11%)
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.