Skip to main content

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

77.77 -0.14 (-0.17%)
Streaming Delayed Price Updated: 2:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 42.79 43.32 42.79 42.91 77,080 +0.15(+0.34%)
Jul 30, 2007 42.78 42.80 42.50 42.76 55,769 +0.41(+0.97%)
Jul 27, 2007 42.79 42.79 42.12 42.35 100,884 -0.72(-1.67%)
Jul 26, 2007 43.45 43.89 42.52 43.07 96,803 -0.62(-1.41%)
Jul 25, 2007 44.07 44.07 43.53 43.69 64,384 -0.42(-0.95%)
Jul 24, 2007 44.33 44.33 44.05 44.11 101,791 -0.25(-0.57%)
Jul 23, 2007 44.42 44.42 44.33 44.36 20,403 -0.10(-0.22%)
Jul 20, 2007 44.54 44.69 44.37 44.46 42,167 -0.11(-0.25%)
Jul 19, 2007 44.56 44.58 44.56 44.58 14,509 +0.05(+0.11%)
Jul 18, 2007 44.85 44.85 44.46 44.53 35,366 -0.34(-0.75%)
Jul 17, 2007 44.86 44.86 44.65 44.86 24,030 +0.05(+0.12%)
Jul 16, 2007 44.71 44.91 44.67 44.81 38,766 +0.02(+0.04%)
Jul 13, 2007 44.68 44.80 44.55 44.79 11,788 +0.19(+0.42%)
Jul 12, 2007 44.55 44.61 44.42 44.61 18,816 +0.13(+0.30%)
Jul 11, 2007 44.82 44.83 44.36 44.48 38,993 -0.34(-0.75%)
Jul 10, 2007 44.76 44.88 44.55 44.81 44,661 -0.12(-0.27%)
Jul 09, 2007 44.74 44.98 44.72 44.93 19,043 +0.14(+0.31%)
Jul 06, 2007 44.74 44.90 44.60 44.79 18,589 +0.05(+0.11%)
Jul 05, 2007 44.93 44.93 44.54 44.74 33,099 -0.16(-0.36%)
Jul 03, 2007 44.95 44.95 44.82 44.91 26,524 -0.08(-0.19%)
Jul 02, 2007 44.86 45.11 44.73 44.99 44,434 +0.08(+0.19%)
Jun 29, 2007 45.04 45.21 44.91 44.91 33,099 -0.13(-0.28%)
Jun 28, 2007 45.23 45.27 44.96 45.04 21,537 -0.24(-0.53%)
Jun 27, 2007 45.34 45.34 45.20 45.27 15,416 -0.16(-0.35%)
Jun 26, 2007 45.41 45.52 45.30 45.43 98,844 +0.13(+0.29%)
Jun 25, 2007 45.57 45.58 45.28 45.30 65,744 -0.26(-0.58%)
Jun 22, 2007 45.53 45.59 45.36 45.57 63,024 +0.09(+0.19%)
Jun 21, 2007 45.43 45.62 45.43 45.48 31,512 +0.08(+0.18%)
Jun 20, 2007 45.80 45.80 45.39 45.39 38,313 -0.41(-0.89%)
Jun 19, 2007 45.80 45.80 45.59 45.80 44,434 +0.06(+0.13%)
Jun 18, 2007 45.83 45.83 45.61 45.74 33,099 +0.03(+0.06%)
Jun 15, 2007 45.65 45.73 45.65 45.72 30,605 -0.01(-0.02%)
Jun 14, 2007 45.58 45.72 45.50 45.72 41,260 +0.04(+0.08%)
Jun 13, 2007 45.71 45.79 45.38 45.69 55,769 +0.08(+0.17%)
Jun 12, 2007 45.77 45.78 45.46 45.61 152,573 -0.23(-0.51%)
Jun 11, 2007 45.83 45.91 45.70 45.84 6,574 -0.10(-0.21%)
Jun 08, 2007 45.97 45.99 45.84 45.94 40,353 -0.12(-0.27%)
Jun 07, 2007 46.20 46.20 45.96 46.06 27,431 -0.22(-0.47%)
Jun 06, 2007 46.32 46.34 46.26 46.28 169,123 -0.06(-0.12%)
Jun 05, 2007 46.41 46.41 46.34 46.34 10,201 -0.07(-0.14%)
Jun 04, 2007 46.40 46.41 46.32 46.40 49,422 +0.04(+0.09%)
Jun 01, 2007 46.36 46.37 46.29 46.36 30,605 -0.26(-0.57%)
May 31, 2007 46.71 46.71 46.60 46.63 14,055 -0.07(-0.16%)
May 30, 2007 46.70 46.73 46.65 46.70 9,748 +0.11(+0.23%)
May 29, 2007 46.62 46.63 46.57 46.60 11,108 -0.19(-0.40%)
May 25, 2007 46.74 46.96 46.67 46.78 16,776 +0.07(+0.14%)
May 24, 2007 46.77 46.77 46.69 46.72 38,766 +0.01(+0.03%)
May 23, 2007 46.72 46.80 46.62 46.70 51,009 -0.04(-0.08%)
May 22, 2007 46.79 46.80 46.64 46.74 23,124 +0.00(+0.01%)
May 21, 2007 46.73 46.74 46.69 46.73 33,099 +0.04(+0.09%)
May 18, 2007 46.73 46.73 46.69 46.69 11,788 +0.01(+0.03%)
May 17, 2007 46.71 46.73 46.62 46.68 32,872 -0.01(-0.03%)
May 16, 2007 46.68 46.69 46.68 46.69 177,058 +0.12(+0.27%)
May 15, 2007 46.62 46.73 46.57 46.57 89,322 -0.04(-0.08%)
May 14, 2007 46.62 46.62 46.56 46.60 26,297 -0.00(-0.01%)
May 11, 2007 46.60 46.66 46.56 46.61 27,658 +0.03(+0.06%)
May 10, 2007 46.62 46.67 46.54 46.58 39,446 +0.17(+0.36%)
May 09, 2007 46.58 46.58 46.39 46.41 21,310 -0.12(-0.27%)
May 08, 2007 46.55 46.56 46.51 46.54 36,499 +0.04(+0.08%)
May 07, 2007 46.46 46.50 46.45 46.50 9,521 -0.00(-0.01%)
May 04, 2007 46.47 46.51 46.41 46.51 10,428 +0.06(+0.12%)
May 03, 2007 46.48 46.53 46.40 46.45 39,446 +0.00(+0.01%)
May 02, 2007 46.47 46.49 46.40 46.44 10,655 -0.02(-0.04%)
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.