Skip to main content

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

77.80 -0.10 (-0.13%)
Streaming Delayed Price Updated: 3:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 43.29 43.62 43.12 43.62 173,330 +0.09(+0.20%)
Jan 30, 2008 43.41 43.56 43.20 43.53 61,920 +0.17(+0.39%)
Jan 29, 2008 43.13 43.38 43.13 43.36 88,866 +0.11(+0.25%)
Jan 28, 2008 43.45 43.45 43.01 43.25 75,264 -0.26(-0.60%)
Jan 25, 2008 43.28 43.89 42.81 43.52 99,068 +0.07(+0.15%)
Jan 24, 2008 42.90 43.45 42.73 43.45 141,964 +0.54(+1.25%)
Jan 23, 2008 42.72 43.05 41.91 42.91 134,979 +0.08(+0.20%)
Jan 22, 2008 42.66 43.17 41.16 42.83 436,171 -0.30(-0.70%)
Jan 21, 2008 43.00 43.65 42.80 43.13 0 +0.00(+0.00%)
Jan 18, 2008 43.00 43.65 42.80 43.13 191,561 +0.34(+0.78%)
Jan 17, 2008 43.01 43.01 42.79 42.79 71,637 -0.30(-0.71%)
Jan 16, 2008 43.16 43.18 42.97 43.10 46,926 -0.05(-0.11%)
Jan 15, 2008 43.21 43.21 43.05 43.15 45,258 +0.11(+0.26%)
Jan 14, 2008 43.07 43.26 42.95 43.03 46,507 -0.15(-0.35%)
Jan 11, 2008 43.16 43.45 42.92 43.18 162,365 +0.09(+0.22%)
Jan 10, 2008 42.86 43.30 42.77 43.09 350,932 +0.32(+0.74%)
Jan 09, 2008 43.45 43.45 42.76 42.77 116,977 -0.47(-1.09%)
Jan 08, 2008 43.89 43.89 43.23 43.25 95,327 -0.25(-0.58%)
Jan 07, 2008 43.89 43.89 43.36 43.50 401,497 -0.26(-0.59%)
Jan 04, 2008 44.12 44.13 43.60 43.76 110,063 -0.05(-0.11%)
Jan 03, 2008 43.93 44.09 43.78 43.81 146,706 -0.08(-0.19%)
Jan 02, 2008 43.92 44.51 43.80 43.89 140,100 -0.54(-1.21%)
Jan 01, 2008 44.20 44.44 44.05 44.43 87,776 +0.00(+0.00%)
Dec 31, 2007 44.20 44.44 44.05 44.43 87,776 +0.10(+0.22%)
Dec 28, 2007 44.73 44.83 44.22 44.33 200,487 -0.44(-0.98%)
Dec 27, 2007 44.63 44.82 44.63 44.77 51,914 +0.04(+0.10%)
Dec 26, 2007 44.79 44.86 44.64 44.72 109,623 -0.20(-0.44%)
Dec 24, 2007 45.00 45.11 44.64 44.92 151,338 -0.16(-0.35%)
Dec 21, 2007 45.20 45.20 44.72 45.08 85,205 +0.14(+0.31%)
Dec 20, 2007 44.73 44.97 44.73 44.94 70,957 -0.10(-0.22%)
Dec 19, 2007 44.60 45.04 44.60 45.04 54,408 +0.22(+0.49%)
Dec 18, 2007 44.73 44.99 44.73 44.82 120,604 +0.04(+0.10%)
Dec 17, 2007 45.21 45.21 44.61 44.77 42,819 -0.24(-0.54%)
Dec 14, 2007 45.21 45.21 44.64 45.02 35,365 +0.07(+0.15%)
Dec 13, 2007 44.88 45.12 44.65 44.95 100,881 -0.02(-0.05%)
Dec 12, 2007 45.21 45.77 44.77 44.97 66,654 +0.24(+0.54%)
Dec 11, 2007 45.07 45.20 44.49 44.73 68,690 -0.04(-0.10%)
Dec 10, 2007 44.43 44.83 44.43 44.77 53,274 -0.07(-0.15%)
Dec 07, 2007 44.38 45.21 44.38 44.84 61,413 -0.02(-0.05%)
Dec 06, 2007 44.82 44.88 44.11 44.86 75,264 +0.40(+0.89%)
Dec 05, 2007 44.85 45.21 44.23 44.46 613,405 -0.56(-1.24%)
Dec 04, 2007 45.43 45.43 44.99 45.02 36,940 -0.14(-0.31%)
Dec 03, 2007 45.43 45.43 44.60 45.17 70,984 +0.17(+0.37%)
Nov 30, 2007 44.99 45.21 44.78 45.00 78,980 +0.18(+0.40%)
Nov 29, 2007 44.88 44.88 44.16 44.82 45,793 +0.22(+0.49%)
Nov 28, 2007 43.93 44.64 43.93 44.60 26,410 +0.42(+0.95%)
Nov 27, 2007 44.33 44.76 43.89 44.18 58,261 +0.07(+0.15%)
Nov 26, 2007 43.23 44.55 43.23 44.11 157,366 +0.48(+1.10%)
Nov 23, 2007 43.76 44.33 43.63 43.63 6,914 -0.08(-0.19%)
Nov 21, 2007 44.42 44.42 42.79 43.71 316,360 -0.84(-1.88%)
Nov 20, 2007 44.88 45.17 44.29 44.55 60,030 -0.44(-0.98%)
Nov 19, 2007 45.30 45.30 44.90 44.99 37,761 +0.00(+0.00%)
Nov 16, 2007 45.43 45.43 44.79 44.99 41,703 +0.01(+0.03%)
Nov 15, 2007 44.99 45.14 44.85 44.98 35,138 -0.01(-0.03%)
Nov 14, 2007 45.32 45.32 44.86 44.99 17,548 +0.11(+0.25%)
Nov 13, 2007 45.41 45.41 44.80 44.88 34,478 -0.18(-0.39%)
Nov 12, 2007 45.44 45.44 44.95 45.06 93,747 +0.18(+0.39%)
Nov 09, 2007 44.80 44.88 44.34 44.88 87,052 +0.20(+0.44%)
Nov 08, 2007 45.37 45.37 44.29 44.68 274,307 -0.57(-1.27%)
Nov 07, 2007 44.91 45.48 44.91 45.26 26,863 -0.06(-0.13%)
Nov 06, 2007 45.08 45.50 45.08 45.32 79,118 +0.23(+0.52%)
Nov 05, 2007 46.76 46.76 44.77 45.08 31,227 -0.02(-0.05%)
Nov 02, 2007 45.21 45.21 44.96 45.10 73,224 -0.11(-0.24%)
Nov 01, 2007 45.31 45.39 44.99 45.21 66,649 -0.60(-1.30%)
Oct 31, 2007 45.70 45.88 45.45 45.81 27,204 +0.29(+0.63%)
Oct 30, 2007 45.57 45.57 45.30 45.52 23,803 -0.09(-0.19%)
Oct 29, 2007 45.65 45.66 45.46 45.61 45,113 +0.14(+0.30%)
Oct 26, 2007 45.30 45.47 45.26 45.47 24,483 +0.11(+0.23%)
Oct 25, 2007 45.43 45.43 45.28 45.37 37,632 +0.07(+0.15%)
Oct 24, 2007 45.26 45.32 45.13 45.30 50,327 +0.00(+0.00%)
Oct 23, 2007 45.08 45.30 44.97 45.30 61,209 +0.38(+0.83%)
Oct 22, 2007 45.35 45.35 44.93 44.93 146,448 -0.42(-0.92%)
Oct 19, 2007 45.54 45.85 44.99 45.35 91,133 -0.20(-0.45%)
Oct 18, 2007 45.98 45.99 45.54 45.55 29,924 -0.02(-0.05%)
Oct 17, 2007 45.89 46.16 45.57 45.57 34,458 -0.57(-1.23%)
Oct 16, 2007 46.10 46.18 45.92 46.14 137,380 -0.18(-0.38%)
Oct 15, 2007 46.40 46.40 46.10 46.32 55,768 +0.22(+0.48%)
Oct 12, 2007 46.06 46.14 46.06 46.10 167,078 +0.05(+0.11%)
Oct 11, 2007 46.09 46.10 45.88 46.05 50,554 +0.07(+0.14%)
Oct 10, 2007 46.09 46.09 45.94 45.98 48,060 -0.04(-0.09%)
Oct 09, 2007 46.02 46.03 45.88 46.02 33,098 +0.04(+0.08%)
Oct 08, 2007 45.97 46.05 45.81 45.99 42,166 +0.15(+0.34%)
Oct 05, 2007 45.86 45.88 45.66 45.83 51,914 +0.03(+0.06%)
Oct 04, 2007 45.85 45.85 45.56 45.80 39,899 +0.19(+0.43%)
Oct 03, 2007 45.88 46.08 45.58 45.61 80,025 -0.24(-0.53%)
Oct 02, 2007 45.23 45.87 45.23 45.85 163,450 +0.09(+0.19%)
Oct 01, 2007 46.08 46.10 45.58 45.77 114,030 -0.11(-0.24%)
Sep 28, 2007 46.08 46.09 45.70 45.88 105,869 +0.00(+0.00%)
Sep 27, 2007 46.10 46.12 44.62 45.88 111,536 -0.14(-0.31%)
Sep 26, 2007 46.18 46.18 45.93 46.02 57,355 -0.17(-0.36%)
Sep 25, 2007 45.43 46.18 45.43 46.18 379,723 +0.11(+0.24%)
Sep 24, 2007 45.29 46.07 45.28 46.07 103,148 +0.31(+0.67%)
Sep 21, 2007 46.31 46.49 45.04 45.77 238,262 +0.11(+0.25%)
Sep 20, 2007 46.78 46.78 45.43 45.65 930,378 -1.15(-2.45%)
Sep 19, 2007 45.99 46.80 45.96 46.80 194,735 +0.88(+1.91%)
Sep 18, 2007 45.77 46.03 45.43 45.92 71,183 +0.33(+0.72%)
Sep 17, 2007 45.43 45.66 45.15 45.59 45,566 +0.21(+0.46%)
Sep 14, 2007 44.97 45.41 44.65 45.39 76,851 +0.42(+0.94%)
Sep 13, 2007 45.10 45.10 44.65 44.96 24,710 -0.16(-0.35%)
Sep 12, 2007 44.99 45.21 44.72 45.12 72,544 +0.20(+0.45%)
Sep 11, 2007 44.76 44.99 44.55 44.92 54,634 +0.37(+0.82%)
Sep 10, 2007 44.77 44.77 44.38 44.55 22,670 +0.19(+0.43%)
Sep 07, 2007 44.95 44.95 44.31 44.36 114,937 -0.51(-1.14%)
Sep 06, 2007 44.77 44.88 44.77 44.87 37,178 -0.03(-0.06%)
Sep 05, 2007 44.84 44.94 44.65 44.90 32,644 +0.02(+0.04%)
Sep 04, 2007 44.98 44.98 44.55 44.88 30,604 +0.04(+0.08%)
Aug 31, 2007 44.76 44.85 44.56 44.85 25,617 +0.40(+0.90%)
Aug 30, 2007 44.44 44.57 44.21 44.45 97,254 +0.09(+0.21%)
Aug 29, 2007 44.11 44.51 43.97 44.35 41,486 +0.18(+0.40%)
Aug 28, 2007 44.33 44.51 44.11 44.18 126,498 -0.15(-0.35%)
Aug 27, 2007 44.11 44.33 44.07 44.33 26,750 +0.29(+0.65%)
Aug 24, 2007 43.98 44.04 43.74 44.04 26,297 +0.11(+0.25%)
Aug 23, 2007 43.74 44.02 43.67 43.93 134,660 +0.26(+0.61%)
Aug 22, 2007 43.49 43.76 43.27 43.67 119,471 +0.34(+0.77%)
Aug 21, 2007 43.78 44.04 43.26 43.33 76,398 -0.23(-0.52%)
Aug 20, 2007 44.11 44.11 43.56 43.56 111,763 -0.42(-0.95%)
Aug 17, 2007 43.67 44.11 43.49 43.98 68,010 +0.44(+1.01%)
Aug 16, 2007 44.11 44.11 43.22 43.54 34,685 -0.06(-0.13%)
Aug 15, 2007 43.38 43.69 43.35 43.59 20,629 +0.24(+0.56%)
Aug 14, 2007 43.81 43.81 43.30 43.35 28,110 -0.34(-0.78%)
Aug 13, 2007 43.68 43.69 43.41 43.69 48,287 +0.32(+0.73%)
Aug 10, 2007 43.32 43.39 43.12 43.37 42,619 -0.09(-0.20%)
Aug 09, 2007 43.50 43.63 43.23 43.46 29,017 -0.04(-0.10%)
Aug 08, 2007 43.67 44.33 43.23 43.51 68,690 +0.51(+1.18%)
Aug 07, 2007 43.78 43.78 42.70 43.00 159,143 +0.30(+0.71%)
Aug 06, 2007 43.56 43.56 42.37 42.70 68,916 +0.08(+0.20%)
Aug 03, 2007 42.70 42.79 42.61 42.61 40,352 -0.18(-0.41%)
Aug 02, 2007 42.78 42.94 42.78 42.79 65,289 +0.24(+0.57%)
Aug 01, 2007 42.72 42.72 42.02 42.55 75,944 -0.37(-0.85%)
Jul 31, 2007 42.79 43.32 42.79 42.91 77,078 +0.15(+0.34%)
Jul 30, 2007 42.78 42.80 42.50 42.77 55,768 +0.41(+0.97%)
Jul 27, 2007 42.79 42.79 42.12 42.36 100,881 -0.72(-1.67%)
Jul 26, 2007 43.45 43.89 42.52 43.07 96,801 -0.62(-1.41%)
Jul 25, 2007 44.07 44.07 43.53 43.69 64,382 -0.42(-0.95%)
Jul 24, 2007 44.33 44.34 44.05 44.11 101,788 -0.25(-0.57%)
Jul 23, 2007 44.42 44.42 44.33 44.37 20,403 -0.10(-0.22%)
Jul 20, 2007 44.54 44.69 44.37 44.46 42,166 -0.11(-0.25%)
Jul 19, 2007 44.57 44.58 44.57 44.58 14,508 +0.05(+0.11%)
Jul 18, 2007 44.85 44.85 44.46 44.53 35,365 -0.34(-0.75%)
Jul 17, 2007 44.86 44.87 44.65 44.87 24,030 +0.05(+0.12%)
Jul 16, 2007 44.72 44.91 44.67 44.81 38,765 +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 44.83 44.83 44.36 44.48 38,992 -0.34(-0.75%)
Jul 10, 2007 44.76 44.88 44.55 44.81 44,659 -0.12(-0.27%)
Jul 09, 2007 44.74 44.98 44.72 44.93 19,042 +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 44.75 33,098 -0.16(-0.36%)
Jul 03, 2007 44.95 44.95 44.82 44.91 26,523 -0.08(-0.19%)
Jul 02, 2007 44.86 45.11 44.73 44.99 44,433 +0.08(+0.19%)
Jun 29, 2007 45.04 45.21 44.91 44.91 33,098 -0.13(-0.28%)
Jun 28, 2007 45.24 45.28 44.96 45.04 21,536 -0.24(-0.53%)
Jun 27, 2007 45.34 45.35 45.20 45.28 15,415 -0.16(-0.35%)
Jun 26, 2007 45.41 45.52 45.30 45.43 98,841 +0.13(+0.29%)
Jun 25, 2007 45.57 45.58 45.28 45.30 65,743 -0.26(-0.58%)
Jun 22, 2007 45.53 45.59 45.36 45.57 63,022 +0.09(+0.19%)
Jun 21, 2007 45.43 45.62 45.43 45.48 31,511 +0.08(+0.18%)
Jun 20, 2007 45.80 45.80 45.39 45.39 38,312 -0.41(-0.89%)
Jun 19, 2007 45.80 45.80 45.59 45.80 44,433 +0.06(+0.13%)
Jun 18, 2007 45.84 45.84 45.61 45.74 33,098 +0.03(+0.06%)
Jun 15, 2007 45.66 45.73 45.66 45.72 30,604 -0.01(-0.02%)
Jun 14, 2007 45.58 45.73 45.51 45.73 41,259 +0.04(+0.08%)
Jun 13, 2007 45.71 45.79 45.38 45.69 55,768 +0.08(+0.17%)
Jun 12, 2007 45.77 45.78 45.47 45.61 152,569 -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 40,352 -0.12(-0.27%)
Jun 07, 2007 46.20 46.20 45.96 46.07 27,430 -0.22(-0.47%)
Jun 06, 2007 46.32 46.34 46.26 46.28 169,118 -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 46.33 46.40 49,420 +0.04(+0.09%)
Jun 01, 2007 46.37 46.37 46.29 46.37 30,604 -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 46.63 46.63 46.57 46.60 11,108 -0.19(-0.40%)
May 25, 2007 46.74 46.97 46.67 46.78 16,775 +0.07(+0.14%)
May 24, 2007 46.78 46.78 46.69 46.72 38,765 +0.01(+0.03%)
May 23, 2007 46.72 46.81 46.63 46.70 51,007 -0.04(-0.08%)
May 22, 2007 46.79 46.80 46.64 46.74 23,123 +0.00(+0.01%)
May 21, 2007 46.73 46.74 46.69 46.74 33,098 +0.04(+0.09%)
May 18, 2007 46.74 46.74 46.69 46.69 11,788 +0.01(+0.03%)
May 17, 2007 46.71 46.73 46.62 46.68 32,871 -0.01(-0.03%)
May 16, 2007 46.68 46.70 46.68 46.69 177,052 +0.12(+0.27%)
May 15, 2007 46.63 46.73 46.57 46.57 89,319 -0.04(-0.08%)
May 14, 2007 46.62 46.63 46.56 46.60 26,297 -0.00(-0.01%)
May 11, 2007 46.60 46.66 46.56 46.61 27,657 +0.03(+0.06%)
May 10, 2007 46.63 46.67 46.54 46.58 39,445 +0.17(+0.36%)
May 09, 2007 46.58 46.58 46.39 46.41 21,309 -0.12(-0.27%)
May 08, 2007 46.55 46.56 46.51 46.54 36,498 +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 39,445 +0.00(+0.01%)
May 02, 2007 46.47 46.49 46.40 46.44 10,654 -0.02(-0.04%)
May 01, 2007 46.44 46.51 46.44 46.46 19,496 -0.12(-0.27%)
Apr 30, 2007 46.56 46.59 46.46 46.59 35,138 +0.00(+0.01%)
Apr 27, 2007 46.54 46.58 46.54 46.58 18,816 +0.00(+0.00%)
Apr 26, 2007 46.51 46.58 46.44 46.58 109,269 +0.08(+0.18%)
Apr 25, 2007 46.44 46.50 46.44 46.50 36,952 +0.07(+0.15%)
Apr 24, 2007 46.14 46.45 46.06 46.43 903,400 +0.32(+0.69%)
Apr 23, 2007 46.14 46.17 46.07 46.11 3,853 +0.03(+0.06%)
Apr 20, 2007 46.11 46.11 46.07 46.08 11,108 -0.03(-0.06%)
Apr 19, 2007 45.96 46.13 45.90 46.11 107,682 +0.16(+0.35%)
Apr 18, 2007 45.96 45.99 45.94 45.95 14,282 +0.01(+0.03%)
Apr 17, 2007 45.94 46.05 45.94 45.94 63,702 -0.02(-0.05%)
Apr 16, 2007 45.99 45.99 45.94 45.96 17,229 -0.02(-0.04%)
Apr 13, 2007 46.05 46.09 45.98 45.98 7,707 -0.08(-0.18%)
Apr 12, 2007 46.06 46.06 46.03 46.06 13,828 +0.03(+0.07%)
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.