Skip to main content

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

77.73 -0.17 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 43.33 43.33 43.26 43.32 121,381 +0.00(+0.01%)
May 29, 2008 43.34 43.40 43.23 43.32 172,827 -0.04(-0.10%)
May 28, 2008 43.05 43.38 43.05 43.36 167,080 +0.21(+0.49%)
May 27, 2008 43.39 43.39 43.02 43.15 149,073 -0.24(-0.56%)
May 26, 2008 43.54 43.58 43.10 43.40 0 +0.00(+0.00%)
May 23, 2008 43.54 43.58 43.10 43.40 909,964 -0.26(-0.60%)
May 22, 2008 43.67 43.77 43.55 43.66 117,057 -0.07(-0.15%)
May 21, 2008 43.82 43.82 43.68 43.72 220,533 -0.08(-0.18%)
May 20, 2008 43.89 43.89 43.70 43.80 111,668 -0.08(-0.19%)
May 19, 2008 43.82 43.92 43.76 43.88 133,489 +0.17(+0.39%)
May 16, 2008 43.55 43.73 43.49 43.71 179,715 +0.06(+0.14%)
May 15, 2008 43.74 43.78 43.34 43.65 332,247 +0.11(+0.26%)
May 14, 2008 43.64 43.73 43.27 43.54 346,947 -0.06(-0.14%)
May 13, 2008 43.66 43.69 43.54 43.60 134,754 -0.01(-0.03%)
May 12, 2008 43.63 43.64 43.45 43.61 208,341 -0.06(-0.13%)
May 09, 2008 43.61 43.67 43.44 43.67 128,637 +0.09(+0.21%)
May 08, 2008 43.74 43.75 43.56 43.58 135,160 -0.09(-0.21%)
May 07, 2008 43.77 43.77 43.50 43.67 148,805 +0.03(+0.07%)
May 06, 2008 43.79 43.79 43.53 43.64 275,174 -0.31(-0.71%)
May 05, 2008 43.89 43.98 43.89 43.95 276,332 -0.07(-0.16%)
May 02, 2008 44.25 44.28 43.94 44.02 303,526 -0.45(-1.01%)
May 01, 2008 43.76 44.47 43.75 44.47 971,298 +0.67(+1.54%)
Apr 30, 2008 43.76 44.09 43.45 43.80 257,065 +0.04(+0.10%)
Apr 29, 2008 43.88 43.88 43.63 43.75 327,391 -0.13(-0.29%)
Apr 28, 2008 43.74 43.89 43.44 43.88 1,350,399 +0.26(+0.59%)
Apr 25, 2008 43.57 43.62 43.49 43.62 198,502 +0.21(+0.48%)
Apr 24, 2008 43.47 43.47 43.18 43.42 259,318 +0.02(+0.05%)
Apr 23, 2008 43.40 43.53 43.13 43.40 229,078 +0.17(+0.39%)
Apr 22, 2008 43.29 43.37 43.02 43.23 175,745 +0.06(+0.13%)
Apr 21, 2008 43.22 43.22 43.12 43.17 159,621 -0.07(-0.16%)
Apr 18, 2008 43.15 43.25 42.93 43.24 280,268 +0.29(+0.68%)
Apr 17, 2008 42.95 42.95 42.83 42.95 140,118 +0.04(+0.10%)
Apr 16, 2008 42.87 42.97 42.72 42.91 191,834 +0.19(+0.44%)
Apr 15, 2008 42.69 42.87 42.63 42.72 134,443 -0.00(-0.01%)
Apr 14, 2008 42.69 42.74 42.57 42.72 123,840 +0.15(+0.35%)
Apr 11, 2008 42.83 42.84 42.57 42.57 134,997 -0.34(-0.80%)
Apr 10, 2008 42.75 43.45 42.72 42.92 400,828 +0.15(+0.36%)
Apr 09, 2008 42.79 42.87 42.69 42.76 180,009 -0.37(-0.87%)
Apr 08, 2008 42.85 43.14 42.74 43.14 193,242 +0.15(+0.34%)
Apr 07, 2008 42.70 43.02 42.65 42.99 265,747 +0.34(+0.80%)
Apr 04, 2008 42.57 43.33 42.44 42.65 322,340 +0.16(+0.38%)
Apr 03, 2008 42.64 42.64 42.17 42.49 222,748 -0.08(-0.18%)
Apr 02, 2008 42.53 42.63 42.45 42.57 208,806 +0.02(+0.05%)
Apr 01, 2008 42.29 42.55 42.29 42.54 2,239,675 -0.09(-0.22%)
Mar 31, 2008 42.35 42.65 42.18 42.64 558,811 +0.19(+0.44%)
Mar 28, 2008 42.43 42.45 42.35 42.45 105,085 +0.02(+0.05%)
Mar 27, 2008 42.61 42.61 42.39 42.43 221,719 -0.14(-0.33%)
Mar 26, 2008 42.61 42.69 42.52 42.57 339,327 -0.10(-0.23%)
Mar 25, 2008 42.57 42.68 42.44 42.67 204,317 +0.11(+0.26%)
Mar 24, 2008 42.34 42.61 42.25 42.56 237,663 +0.32(+0.76%)
Mar 21, 2008 42.02 42.24 41.99 42.24 126,048 +0.00(+0.00%)
Mar 20, 2008 42.02 42.24 41.99 42.24 126,048 +0.20(+0.47%)
Mar 19, 2008 42.11 42.16 41.95 42.04 171,843 +0.04(+0.11%)
Mar 18, 2008 41.67 42.78 41.59 41.99 105,736 +0.61(+1.47%)
Mar 17, 2008 41.48 41.48 41.15 41.38 124,851 -0.19(-0.47%)
Mar 14, 2008 41.83 41.90 41.49 41.58 84,563 -0.25(-0.60%)
Mar 13, 2008 42.00 42.00 41.38 41.83 181,381 -0.30(-0.70%)
Mar 12, 2008 42.02 42.13 42.01 42.12 120,478 -0.01(-0.02%)
Mar 11, 2008 41.97 42.21 41.93 42.13 82,061 +0.11(+0.25%)
Mar 10, 2008 42.11 42.15 42.01 42.03 60,730 -0.10(-0.23%)
Mar 07, 2008 42.01 42.12 42.01 42.12 100,102 -0.09(-0.21%)
Mar 06, 2008 42.32 42.32 42.12 42.21 47,515 -0.11(-0.26%)
Mar 05, 2008 42.12 42.35 42.12 42.32 166,137 +0.12(+0.28%)
Mar 04, 2008 42.26 42.32 42.13 42.20 67,681 -0.05(-0.11%)
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.