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

71.39 -0.33 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 96.38 96.46 95.69 96.38 72,887 -0.37(-0.38%)
Feb 28, 2008 96.50 96.93 95.69 96.75 61,281 -0.14(-0.14%)
Feb 27, 2008 96.97 96.98 96.49 96.89 75,853 -0.02(-0.02%)
Feb 26, 2008 96.30 96.95 96.20 96.91 80,114 +0.62(+0.64%)
Feb 25, 2008 95.80 96.43 95.71 96.29 81,000 +0.29(+0.30%)
Feb 22, 2008 95.94 96.08 95.65 96.00 48,137 +0.17(+0.18%)
Feb 21, 2008 95.90 96.00 95.50 95.83 55,776 +0.33(+0.35%)
Feb 20, 2008 95.84 95.84 95.03 95.50 65,791 +0.25(+0.26%)
Feb 19, 2008 95.75 96.00 95.00 95.25 102,864 -0.49(-0.51%)
Feb 18, 2008 95.75 95.75 95.35 95.74 0 +0.00(+0.00%)
Feb 15, 2008 95.75 95.75 95.35 95.74 49,700 -0.24(-0.25%)
Feb 14, 2008 96.57 96.57 95.45 95.98 48,735 +0.47(+0.49%)
Feb 13, 2008 95.99 96.06 95.51 95.51 60,679 -0.25(-0.26%)
Feb 12, 2008 95.25 96.29 95.25 95.76 85,161 +0.36(+0.38%)
Feb 11, 2008 95.26 96.21 95.26 95.40 74,412 -0.76(-0.79%)
Feb 08, 2008 96.50 96.50 96.00 96.16 80,372 -0.73(-0.75%)
Feb 07, 2008 96.90 97.30 96.00 96.89 58,096 -0.41(-0.42%)
Feb 06, 2008 97.68 97.71 97.18 97.30 101,076 -0.20(-0.21%)
Feb 05, 2008 97.79 97.79 97.00 97.50 66,272 -0.80(-0.81%)
Feb 04, 2008 97.25 98.38 97.25 98.30 44,863 +0.03(+0.03%)
Feb 01, 2008 98.44 98.50 97.00 98.27 83,050 -0.61(-0.62%)
Jan 31, 2008 98.14 98.88 97.75 98.88 76,458 +0.20(+0.20%)
Jan 30, 2008 98.42 98.74 97.93 98.68 27,314 +0.38(+0.39%)
Jan 29, 2008 97.78 98.35 97.78 98.30 39,200 +0.25(+0.25%)
Jan 28, 2008 98.50 98.50 97.50 98.05 33,200 -0.60(-0.60%)
Jan 25, 2008 98.11 99.50 97.06 98.65 43,700 +0.15(+0.15%)
Jan 24, 2008 97.26 98.50 96.88 98.50 62,622 +1.22(+1.25%)
Jan 23, 2008 96.84 97.59 95.02 97.28 59,541 +0.19(+0.20%)
Jan 22, 2008 96.70 97.86 93.30 97.09 192,400 -0.68(-0.70%)
Jan 21, 2008 97.47 98.95 97.03 97.77 0 +0.00(+0.00%)
Jan 18, 2008 97.47 98.95 97.03 97.77 84,500 +0.76(+0.78%)
Jan 17, 2008 97.50 97.50 97.01 97.01 31,600 -0.69(-0.71%)
Jan 16, 2008 97.84 97.90 97.41 97.70 20,700 -0.11(-0.11%)
Jan 15, 2008 97.95 97.95 97.60 97.81 19,964 +0.25(+0.26%)
Jan 14, 2008 97.64 98.07 97.38 97.56 20,515 -0.34(-0.35%)
Jan 11, 2008 97.84 98.50 97.31 97.90 71,621 +0.21(+0.21%)
Jan 10, 2008 97.17 98.17 96.95 97.69 154,800 +0.72(+0.74%)
Jan 09, 2008 98.49 98.49 96.93 96.97 51,600 -1.07(-1.09%)
Jan 08, 2008 99.49 99.49 98.00 98.04 42,050 -0.57(-0.58%)
Jan 07, 2008 99.49 99.49 98.30 98.61 177,105 -0.59(-0.59%)
Jan 04, 2008 100.01 100.05 98.84 99.20 48,550 -0.11(-0.11%)
Jan 03, 2008 99.60 99.95 99.26 99.31 64,714 -0.19(-0.19%)
Jan 02, 2008 99.56 100.90 99.30 99.50 61,800 -1.22(-1.21%)
Jan 01, 2008 100.21 100.74 99.87 100.72 38,719 +0.00(+0.00%)
Dec 31, 2007 100.21 100.74 99.87 100.72 38,719 +0.22(+0.22%)
Dec 28, 2007 101.40 101.62 100.25 100.50 88,437 -0.99(-0.98%)
Dec 27, 2007 101.18 101.60 101.18 101.49 22,900 +0.10(+0.10%)
Dec 26, 2007 101.53 101.70 101.20 101.39 48,356 -0.45(-0.44%)
Dec 24, 2007 102.02 102.26 101.20 101.84 66,757 -0.36(-0.35%)
Dec 21, 2007 102.48 102.48 101.39 102.20 37,585 +0.32(+0.31%)
Dec 20, 2007 101.40 101.95 101.40 101.88 31,300 -0.22(-0.22%)
Dec 19, 2007 101.11 102.10 101.11 102.10 24,000 +0.50(+0.49%)
Dec 18, 2007 101.41 102.00 101.41 101.60 53,200 +0.10(+0.10%)
Dec 17, 2007 102.50 102.50 101.12 101.50 18,888 -0.55(-0.54%)
Dec 14, 2007 102.50 102.50 101.19 102.05 15,600 +0.15(+0.15%)
Dec 13, 2007 101.75 102.28 101.23 101.90 44,500 -0.05(-0.05%)
Dec 12, 2007 102.50 103.75 101.50 101.95 29,402 +0.55(+0.54%)
Dec 11, 2007 102.17 102.48 100.85 101.40 30,300 -0.10(-0.10%)
Dec 10, 2007 100.73 101.64 100.73 101.50 23,500 -0.15(-0.15%)
Dec 07, 2007 100.60 102.49 100.60 101.65 27,090 -0.05(-0.05%)
Dec 06, 2007 101.61 101.75 100.00 101.70 33,200 +0.90(+0.89%)
Dec 05, 2007 101.68 102.50 100.26 100.80 270,580 -1.27(-1.24%)
Dec 04, 2007 103.00 103.00 102.00 102.07 16,295 -0.32(-0.31%)
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.