Skip to main content

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

80.16 +0.24 (+0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 39.69 39.78 39.65 39.69 219 -0.00(-0.01%)
Aug 30, 2010 39.62 39.80 39.62 39.69 1,403,384 +0.07(+0.18%)
Aug 27, 2010 39.64 39.80 39.57 39.62 2,859,594 -0.00(-0.01%)
Aug 26, 2010 39.71 39.81 39.52 39.62 2,223,511 -0.06(-0.14%)
Aug 25, 2010 39.70 39.75 39.51 39.68 1,731,674 -0.05(-0.13%)
Aug 24, 2010 39.84 39.87 39.72 39.73 2,198,157 -0.21(-0.52%)
Aug 23, 2010 39.97 39.98 39.87 39.94 1,390,974 +0.00(+0.00%)
Aug 20, 2010 39.85 39.96 39.82 39.94 1,224,928 +0.10(+0.24%)
Aug 19, 2010 39.93 39.98 39.74 39.85 1,938,875 -0.08(-0.21%)
Aug 18, 2010 39.88 39.96 39.84 39.93 1,574,783 +0.07(+0.17%)
Aug 17, 2010 39.86 39.96 39.82 39.86 1,890,694 +0.15(+0.38%)
Aug 16, 2010 39.60 39.82 39.60 39.71 2,388,865 +0.05(+0.13%)
Aug 13, 2010 39.66 39.76 39.45 39.66 1,704,985 +0.17(+0.44%)
Aug 12, 2010 39.45 39.67 39.24 39.49 2,770,960 -0.14(-0.34%)
Aug 11, 2010 39.88 39.93 39.56 39.62 219 -0.52(-1.30%)
Aug 10, 2010 40.17 40.20 40.04 40.15 2,792,694 -0.01(-0.03%)
Aug 09, 2010 40.33 40.33 40.11 40.16 2,781,026 -0.07(-0.18%)
Aug 06, 2010 40.23 40.24 40.01 40.23 1,823,612 -0.01(-0.02%)
Aug 05, 2010 40.22 40.25 40.13 40.24 1,555,303 -0.02(-0.05%)
Aug 04, 2010 40.33 40.33 40.20 40.26 4,050,534 -0.02(-0.06%)
Aug 03, 2010 40.14 40.35 40.11 40.28 3,746,739 +0.00(+0.00%)
Aug 02, 2010 40.24 40.31 40.16 40.28 2,243,789 +0.21(+0.52%)
Jul 30, 2010 40.14 40.19 39.95 40.07 2,296,920 -0.10(-0.26%)
Jul 29, 2010 40.19 40.21 40.06 40.18 1,390,458 +0.12(+0.30%)
Jul 28, 2010 40.19 40.22 40.03 40.06 1,333,562 -0.09(-0.21%)
Jul 27, 2010 40.24 40.29 40.01 40.14 1,961,601 -0.05(-0.13%)
Jul 26, 2010 40.16 40.23 40.01 40.20 1,961,957 +0.02(+0.04%)
Jul 23, 2010 39.97 40.18 39.81 40.18 2,179,118 +0.18(+0.45%)
Jul 22, 2010 39.77 40.00 39.77 40.00 1,789,494 +0.35(+0.89%)
Jul 21, 2010 39.83 39.99 39.51 39.64 3,042,955 -0.02(-0.05%)
Jul 20, 2010 39.34 39.87 39.28 39.66 5,401,951 +0.32(+0.80%)
Jul 19, 2010 39.33 39.44 39.22 39.35 1,229,529 +0.13(+0.33%)
Jul 16, 2010 39.21 39.44 39.11 39.21 2,687,450 -0.24(-0.61%)
Jul 15, 2010 39.32 39.48 39.31 39.45 1,251,342 +0.06(+0.15%)
Jul 14, 2010 39.36 39.46 39.29 39.40 1,416,097 -0.04(-0.09%)
Jul 13, 2010 39.23 39.50 39.12 39.43 1,225 +0.36(+0.93%)
Jul 12, 2010 39.21 39.21 38.83 39.07 1,739,248 -0.09(-0.23%)
Jul 09, 2010 39.16 39.25 39.10 39.16 1,722,227 -0.09(-0.23%)
Jul 08, 2010 39.19 39.27 38.94 39.25 2,653 +0.18(+0.46%)
Jul 07, 2010 38.61 39.11 38.53 39.07 2,595,876 +0.47(+1.21%)
Jul 06, 2010 38.53 38.62 38.37 38.60 2,601,882 +0.30(+0.79%)
Jul 02, 2010 38.30 38.50 38.21 38.30 1,946,807 +0.01(+0.02%)
Jul 01, 2010 38.19 38.31 37.74 38.29 4,520,116 +0.32(+0.85%)
Jun 30, 2010 37.97 38.21 37.93 37.97 891 -0.20(-0.52%)
Jun 29, 2010 38.41 38.41 37.95 38.17 3,017,268 -0.30(-0.78%)
Jun 25, 2010 38.47 38.49 38.27 38.47 1,195,069 +0.18(+0.46%)
Jun 24, 2010 38.48 38.50 38.24 38.29 1,366,834 -0.26(-0.69%)
Jun 23, 2010 38.62 38.64 38.28 38.56 1,965,537 -0.03(-0.07%)
Jun 22, 2010 38.83 38.87 38.43 38.58 2,252,291 -0.28(-0.72%)
Jun 21, 2010 38.95 38.97 38.81 38.86 2,437,935 +0.14(+0.36%)
Jun 18, 2010 38.72 38.75 38.57 38.72 1,635,743 +0.17(+0.43%)
Jun 17, 2010 38.38 38.58 38.32 38.56 2,443,894 +0.29(+0.75%)
Jun 16, 2010 38.15 38.30 38.06 38.27 4,182,002 +0.03(+0.08%)
Jun 15, 2010 38.00 38.35 37.96 38.24 3,090,397 +0.37(+0.97%)
Jun 14, 2010 37.86 38.02 37.82 37.87 1,878,159 +0.05(+0.13%)
Jun 11, 2010 37.57 37.83 37.52 37.82 1,043,444 +0.05(+0.14%)
Jun 10, 2010 37.53 37.77 37.42 37.77 1,310,384 +0.38(+1.02%)
Jun 09, 2010 37.39 37.46 37.26 37.39 2,410,132 +0.08(+0.22%)
Jun 08, 2010 37.49 37.49 37.05 37.31 2,417,428 +0.06(+0.16%)
Jun 07, 2010 37.47 37.83 37.25 37.25 2,211,942 -0.26(-0.69%)
Jun 04, 2010 37.51 37.77 37.41 37.51 3,205,664 -0.21(-0.56%)
Jun 03, 2010 37.80 37.88 37.57 37.72 1,954,061 +0.01(+0.04%)
Jun 02, 2010 37.67 37.77 37.57 37.70 3,151,185 +0.19(+0.51%)
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.