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

74.98 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 48.26 48.36 48.04 48.35 23,759 +0.43(+0.90%)
Aug 30, 2007 47.91 48.05 47.66 47.92 90,203 +0.10(+0.21%)
Aug 29, 2007 47.56 47.99 47.40 47.82 38,478 +0.19(+0.40%)
Aug 28, 2007 47.80 47.99 47.56 47.63 117,327 -0.17(-0.35%)
Aug 27, 2007 47.56 47.80 47.51 47.80 24,811 +0.31(+0.65%)
Aug 24, 2007 47.42 47.49 47.16 47.49 24,390 +0.12(+0.25%)
Aug 23, 2007 47.16 47.46 47.08 47.37 124,896 +0.29(+0.61%)
Aug 22, 2007 46.89 47.18 46.66 47.08 110,808 +0.36(+0.77%)
Aug 21, 2007 47.20 47.49 46.64 46.72 70,858 -0.24(-0.52%)
Aug 20, 2007 47.56 47.56 46.96 46.96 103,660 -0.45(-0.95%)
Aug 17, 2007 47.08 47.56 46.89 47.42 63,079 +0.48(+1.01%)
Aug 16, 2007 47.56 47.56 46.60 46.94 32,170 -0.06(-0.13%)
Aug 15, 2007 46.77 47.10 46.74 47.00 19,133 +0.26(+0.56%)
Aug 14, 2007 47.24 47.24 46.69 46.74 26,072 -0.37(-0.78%)
Aug 13, 2007 47.09 47.11 46.80 47.11 44,786 +0.34(+0.73%)
Aug 10, 2007 46.70 46.78 46.49 46.77 39,529 -0.10(-0.20%)
Aug 09, 2007 46.90 47.05 46.61 46.86 26,913 -0.05(-0.10%)
Aug 08, 2007 47.08 47.80 46.61 46.91 63,709 +0.55(+1.18%)
Aug 07, 2007 47.20 47.20 46.04 46.36 147,605 +0.33(+0.71%)
Aug 06, 2007 46.96 46.96 45.68 46.03 63,920 +0.09(+0.20%)
Aug 03, 2007 46.04 46.13 45.94 45.94 37,426 -0.19(-0.41%)
Aug 02, 2007 46.13 46.29 46.13 46.13 60,555 +0.26(+0.57%)
Aug 01, 2007 46.06 46.06 45.30 45.87 70,438 -0.39(-0.85%)
Jul 31, 2007 46.13 46.70 46.13 46.27 71,489 +0.16(+0.34%)
Jul 30, 2007 46.13 46.14 45.82 46.11 51,724 +0.44(+0.97%)
Jul 27, 2007 46.13 46.13 45.41 45.67 93,567 -0.78(-1.67%)
Jul 26, 2007 46.85 47.32 45.84 46.44 89,782 -0.67(-1.41%)
Jul 25, 2007 47.51 47.51 46.93 47.11 59,714 -0.45(-0.95%)
Jul 24, 2007 47.80 47.80 47.49 47.56 94,408 -0.27(-0.57%)
Jul 23, 2007 47.89 47.90 47.80 47.83 18,923 -0.11(-0.22%)
Jul 20, 2007 48.03 48.19 47.84 47.94 39,109 -0.12(-0.25%)
Jul 19, 2007 48.05 48.06 48.05 48.06 13,456 +0.05(+0.11%)
Jul 18, 2007 48.35 48.35 47.94 48.01 32,801 -0.36(-0.75%)
Jul 17, 2007 48.37 48.37 48.14 48.37 22,287 +0.06(+0.12%)
Jul 16, 2007 48.21 48.42 48.16 48.32 35,955 +0.02(+0.04%)
Jul 13, 2007 48.18 48.30 48.03 48.30 10,933 +0.20(+0.42%)
Jul 12, 2007 48.03 48.10 47.90 48.10 17,451 +0.14(+0.30%)
Jul 11, 2007 48.33 48.33 47.83 47.95 36,165 -0.36(-0.75%)
Jul 10, 2007 48.26 48.39 48.03 48.32 41,421 -0.13(-0.27%)
Jul 09, 2007 48.24 48.50 48.22 48.44 17,662 +0.15(+0.31%)
Jul 06, 2007 48.24 48.41 48.09 48.30 17,241 +0.05(+0.11%)
Jul 05, 2007 48.44 48.44 48.03 48.24 30,698 -0.18(-0.36%)
Jul 03, 2007 48.46 48.46 48.32 48.42 24,600 -0.09(-0.19%)
Jul 02, 2007 48.37 48.64 48.23 48.51 41,211 +0.09(+0.19%)
Jun 29, 2007 48.56 48.75 48.42 48.42 30,698 -0.14(-0.28%)
Jun 28, 2007 48.77 48.81 48.48 48.56 19,975 -0.26(-0.53%)
Jun 27, 2007 48.89 48.89 48.74 48.81 14,297 -0.17(-0.35%)
Jun 26, 2007 48.96 49.08 48.84 48.99 91,674 +0.14(+0.29%)
Jun 25, 2007 49.13 49.15 48.82 48.84 60,976 -0.29(-0.58%)
Jun 22, 2007 49.09 49.16 48.91 49.13 58,453 +0.10(+0.19%)
Jun 21, 2007 48.99 49.19 48.99 49.03 29,226 +0.09(+0.18%)
Jun 20, 2007 49.39 49.39 48.94 48.94 35,534 -0.44(-0.89%)
Jun 19, 2007 49.39 49.39 49.16 49.38 41,211 +0.06(+0.13%)
Jun 18, 2007 49.42 49.42 49.18 49.32 30,698 +0.03(+0.06%)
Jun 15, 2007 49.22 49.31 49.22 49.29 28,385 -0.01(-0.02%)
Jun 14, 2007 49.15 49.30 49.06 49.30 38,267 +0.04(+0.08%)
Jun 13, 2007 49.29 49.37 48.92 49.26 51,724 +0.09(+0.17%)
Jun 12, 2007 49.35 49.36 49.02 49.18 141,507 -0.25(-0.51%)
Jun 11, 2007 49.41 49.49 49.27 49.43 6,097 -0.10(-0.21%)
Jun 08, 2007 49.56 49.59 49.42 49.53 37,426 -0.13(-0.27%)
Jun 07, 2007 49.81 49.81 49.56 49.67 25,441 -0.23(-0.47%)
Jun 06, 2007 49.94 49.97 49.88 49.90 156,856 -0.06(-0.12%)
Jun 05, 2007 50.04 50.04 49.96 49.96 9,461 -0.07(-0.14%)
Jun 04, 2007 50.03 50.04 49.95 50.03 45,837 +0.04(+0.09%)
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.