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

73.23 -0.29 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 93.37 93.90 93.00 93.90 81,995 +0.20(+0.21%)
Jul 30, 2008 93.35 93.74 93.00 93.70 103,820 +0.02(+0.02%)
Jul 29, 2008 93.69 93.83 93.20 93.69 65,852 +0.02(+0.02%)
Jul 28, 2008 93.44 93.73 93.30 93.67 75,198 -0.32(-0.34%)
Jul 25, 2008 93.75 94.53 93.70 93.99 187,979 +0.20(+0.21%)
Jul 24, 2008 93.81 94.24 93.26 93.79 64,064 +0.22(+0.24%)
Jul 23, 2008 93.65 93.93 93.55 93.57 193,434 -0.25(-0.26%)
Jul 22, 2008 93.30 93.89 93.12 93.81 102,905 +0.31(+0.34%)
Jul 21, 2008 93.52 93.69 93.00 93.50 49,474 +0.46(+0.49%)
Jul 18, 2008 92.09 93.04 91.77 93.04 48,732 +1.47(+1.61%)
Jul 17, 2008 91.70 92.55 91.46 91.57 41,859 +0.27(+0.30%)
Jul 16, 2008 91.20 91.57 91.00 91.30 25,257 +0.30(+0.33%)
Jul 15, 2008 91.71 91.80 90.73 91.00 149,014 -1.42(-1.54%)
Jul 14, 2008 93.16 93.16 91.90 92.42 41,167 -0.23(-0.24%)
Jul 11, 2008 92.31 92.81 92.23 92.65 309,995 -0.12(-0.13%)
Jul 10, 2008 92.42 93.09 92.33 92.77 99,068 +0.12(+0.13%)
Jul 09, 2008 92.80 93.20 92.55 92.65 78,909 -0.32(-0.34%)
Jul 08, 2008 93.15 93.21 92.66 92.97 169,985 -0.25(-0.27%)
Jul 07, 2008 93.57 93.57 92.71 93.22 102,429 +0.08(+0.09%)
Jul 04, 2008 93.37 93.58 92.99 93.14 41,604 +0.00(+0.00%)
Jul 03, 2008 93.37 93.58 92.99 93.14 41,604 -0.04(-0.05%)
Jul 02, 2008 93.02 93.50 92.57 93.18 81,748 -0.07(-0.08%)
Jul 01, 2008 92.43 94.00 92.35 93.25 957,108 -0.75(-0.80%)
Jun 30, 2008 93.90 94.10 93.54 94.00 84,876 -0.10(-0.11%)
Jun 27, 2008 94.02 94.20 93.59 94.10 58,243 -0.26(-0.28%)
Jun 26, 2008 94.18 94.60 93.80 94.36 95,906 -0.75(-0.78%)
Jun 25, 2008 94.64 95.14 94.50 95.11 92,813 +0.31(+0.33%)
Jun 24, 2008 95.10 95.63 94.49 94.79 176,685 -0.40(-0.42%)
Jun 23, 2008 95.59 95.64 95.09 95.19 37,733 -0.35(-0.37%)
Jun 20, 2008 95.80 95.88 95.25 95.54 40,443 -0.38(-0.40%)
Jun 19, 2008 96.22 96.22 95.65 95.92 86,564 -0.61(-0.63%)
Jun 18, 2008 96.30 96.85 96.05 96.53 67,160 +0.21(+0.22%)
Jun 17, 2008 96.03 96.80 95.97 96.32 87,295 +0.17(+0.18%)
Jun 16, 2008 96.60 97.07 96.11 96.15 61,192 -1.35(-1.38%)
Jun 13, 2008 97.10 97.50 96.35 97.50 58,875 +0.43(+0.44%)
Jun 12, 2008 96.93 97.35 96.71 97.07 41,174 -0.16(-0.16%)
Jun 11, 2008 97.50 97.98 97.00 97.23 66,434 -0.02(-0.02%)
Jun 10, 2008 97.15 97.26 96.86 97.25 52,351 +0.04(+0.04%)
Jun 09, 2008 97.27 97.37 96.61 97.21 47,072 +0.30(+0.31%)
Jun 06, 2008 96.97 97.38 96.78 96.91 43,054 -0.27(-0.27%)
Jun 05, 2008 97.00 97.20 96.88 97.17 49,133 +0.42(+0.43%)
Jun 04, 2008 96.93 96.93 96.45 96.75 46,004 -0.10(-0.10%)
Jun 03, 2008 97.30 97.30 96.30 96.85 80,178 +0.07(+0.07%)
Jun 02, 2008 97.59 97.67 95.82 96.78 374,440 -1.44(-1.47%)
May 30, 2008 98.23 98.23 98.07 98.22 53,541 +0.00(+0.01%)
May 29, 2008 98.25 98.40 98.00 98.22 76,234 -0.09(-0.10%)
May 28, 2008 97.60 98.34 97.60 98.31 73,699 +0.48(+0.49%)
May 27, 2008 98.36 98.36 97.54 97.83 65,756 -0.55(-0.56%)
May 26, 2008 98.70 98.81 97.70 98.38 0 +0.00(+0.00%)
May 23, 2008 98.70 98.81 97.70 98.38 401,384 -0.59(-0.60%)
May 22, 2008 99.00 99.24 98.73 98.97 51,634 -0.15(-0.15%)
May 21, 2008 99.35 99.35 99.02 99.12 97,277 -0.18(-0.18%)
May 20, 2008 99.50 99.50 99.07 99.30 49,257 -0.19(-0.19%)
May 19, 2008 99.35 99.58 99.20 99.49 58,882 +0.39(+0.39%)
May 16, 2008 98.72 99.14 98.60 99.10 79,272 +0.14(+0.14%)
May 15, 2008 99.16 99.25 98.25 98.96 146,554 +0.26(+0.26%)
May 14, 2008 98.94 99.14 98.10 98.70 153,038 -0.14(-0.14%)
May 13, 2008 98.98 99.04 98.71 98.84 59,440 -0.03(-0.03%)
May 12, 2008 98.92 98.93 98.50 98.87 91,899 -0.13(-0.13%)
May 09, 2008 98.87 99.00 98.49 99.00 56,742 +0.21(+0.21%)
May 08, 2008 99.17 99.19 98.75 98.79 59,619 -0.21(-0.21%)
May 07, 2008 99.22 99.23 98.62 99.00 65,638 +0.07(+0.07%)
May 06, 2008 99.28 99.28 98.68 98.93 121,379 -0.71(-0.71%)
May 05, 2008 99.51 99.70 99.51 99.64 121,890 -0.16(-0.16%)
May 02, 2008 100.32 100.39 99.61 99.80 133,885 -1.02(-1.01%)
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.