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

74.19 -0.03 (-0.05%)
Streaming Delayed Price Updated: 10:04 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 66.58 66.63 66.53 66.57 7,775,243 -0.05(-0.08%)
Feb 27, 2017 66.54 66.62 66.49 66.62 7,494,544 +0.08(+0.12%)
Feb 24, 2017 66.43 66.63 66.40 66.54 11,127,786 +0.05(+0.08%)
Feb 23, 2017 66.57 66.58 66.41 66.49 10,809,558 +0.06(+0.09%)
Feb 22, 2017 66.36 66.44 66.30 66.43 14,540,902 +0.03(+0.05%)
Feb 21, 2017 66.40 66.19 66.40 13,843,580 +0.22(+0.33%)
Feb 17, 2017 66.18 66.18 66.18 0 +0.07(+0.10%)
Feb 16, 2017 66.09 66.41 65.98 66.11 11,827,600 -0.05(-0.08%)
Feb 15, 2017 66.07 66.18 66.03 66.16 14,035,904 +0.02(+0.03%)
Feb 14, 2017 66.09 66.17 65.95 66.14 11,651,483 +0.05(+0.07%)
Feb 13, 2017 66.05 66.14 66.04 66.09 9,916,959 +0.10(+0.15%)
Feb 10, 2017 65.99 66.01 65.90 66.00 7,257,235 +0.05(+0.07%)
Feb 09, 2017 65.86 66.00 65.88 65.95 9,672,120 +0.09(+0.14%)
Feb 08, 2017 65.87 65.69 65.86 14,731,263 +0.05(+0.07%)
Feb 07, 2017 65.99 65.99 65.81 65.82 14,814,728 -0.10(-0.15%)
Feb 06, 2017 65.97 66.00 65.86 65.91 9,290,532 -0.05(-0.07%)
Feb 03, 2017 65.99 66.03 65.92 65.96 16,809,386 +0.11(+0.17%)
Feb 02, 2017 65.80 65.88 65.70 65.85 14,438,172 +0.04(+0.06%)
Feb 01, 2017 65.75 65.85 65.56 65.81 16,563,822 +0.24(+0.37%)
Jan 31, 2017 65.60 65.62 65.44 65.56 16,317,654 -0.07(-0.10%)
Jan 30, 2017 65.67 65.71 65.54 65.63 10,174,238 -0.14(-0.21%)
Jan 27, 2017 65.65 65.83 65.65 65.77 10,507,871 +0.06(+0.09%)
Jan 26, 2017 65.68 65.75 65.62 65.71 9,958,823 -0.03(-0.05%)
Jan 25, 2017 65.61 65.74 65.56 65.74 11,927,581 +0.23(+0.36%)
Jan 24, 2017 65.42 65.55 65.39 65.50 9,978,200 +0.05(+0.07%)
Jan 23, 2017 65.41 65.47 65.34 65.46 18,065,264 +0.00(+0.00%)
Jan 20, 2017 65.35 65.47 65.29 65.46 12,338,133 +0.13(+0.20%)
Jan 19, 2017 65.50 65.53 65.26 65.33 14,257,945 -0.21(-0.32%)
Jan 18, 2017 65.46 65.54 65.38 65.54 16,938,570 +0.06(+0.09%)
Jan 17, 2017 65.50 65.53 65.42 65.48 11,500,160 -0.07(-0.10%)
Jan 13, 2017 65.55 65.55 65.55 0 +0.02(+0.03%)
Jan 12, 2017 65.50 65.53 65.41 65.53 16,667,902 +0.02(+0.02%)
Jan 11, 2017 65.50 65.55 65.39 65.51 15,871,112 +0.04(+0.06%)
Jan 10, 2017 65.54 65.63 65.44 65.47 15,688,396 +0.01(+0.01%)
Jan 09, 2017 65.47 65.52 65.35 65.47 8,856,983 -0.02(-0.02%)
Jan 06, 2017 65.43 65.52 65.34 65.48 9,106,922 -0.02(-0.02%)
Jan 05, 2017 65.50 65.62 65.46 65.50 13,932,053 -0.10(-0.15%)
Jan 04, 2017 65.31 65.60 65.31 65.59 15,868,659 +0.35(+0.54%)
Jan 03, 2017 65.22 65.27 65.08 65.24 18,716,398 +0.27(+0.42%)
Dec 30, 2016 64.97 64.97 64.97 0 +0.02(+0.03%)
Dec 29, 2016 64.91 64.97 64.84 64.95 5,054,476 +0.09(+0.14%)
Dec 28, 2016 65.04 65.04 64.83 64.86 9,273,189 -0.09(-0.14%)
Dec 27, 2016 64.93 65.05 64.90 64.95 7,780,306 -0.06(-0.09%)
Dec 23, 2016 65.01 65.01 65.01 0 +0.12(+0.19%)
Dec 22, 2016 64.76 64.89 64.69 64.89 11,333,105 +0.14(+0.22%)
Dec 21, 2016 64.61 64.81 64.59 64.75 23,337,478 +0.11(+0.17%)
Dec 20, 2016 64.57 64.70 64.49 64.64 14,798,562 +0.09(+0.14%)
Dec 19, 2016 64.44 64.63 64.42 64.55 7,882,725 +0.16(+0.26%)
Dec 16, 2016 64.50 64.54 64.37 64.38 21,013,102 +0.06(+0.09%)
Dec 15, 2016 64.19 64.45 64.16 64.32 14,998,016 +0.03(+0.05%)
Dec 14, 2016 64.78 64.97 64.23 64.29 20,946,646 -0.49(-0.75%)
Dec 13, 2016 64.86 64.97 64.76 64.78 14,353,204 +0.16(+0.24%)
Dec 12, 2016 64.83 64.86 64.56 64.62 11,303,134 -0.09(-0.14%)
Dec 09, 2016 64.65 64.81 64.62 64.71 8,638,475 +0.03(+0.05%)
Dec 08, 2016 64.62 64.72 64.44 64.68 14,410,583 -0.01(-0.01%)
Dec 07, 2016 64.45 64.79 64.39 64.69 27,915,238 +0.32(+0.50%)
Dec 06, 2016 64.14 64.39 64.08 64.37 21,505,582 +0.32(+0.50%)
Dec 05, 2016 63.91 64.10 63.88 64.05 13,073,999 +0.16(+0.26%)
Dec 02, 2016 63.65 63.89 63.58 63.88 12,510,433 +0.38(+0.60%)
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.