Skip to main content

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

77.83 -0.08 (-0.10%)
Streaming Delayed Price Updated: 9:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 40.49 40.59 40.46 40.49 215 -0.00(-0.01%)
Aug 30, 2010 40.42 40.61 40.42 40.49 1,375,579 +0.07(+0.18%)
Aug 27, 2010 40.44 40.61 40.37 40.42 2,802,937 -0.00(-0.01%)
Aug 26, 2010 40.51 40.61 40.32 40.42 2,179,457 -0.06(-0.14%)
Aug 25, 2010 40.50 40.56 40.31 40.48 1,697,365 -0.05(-0.13%)
Aug 24, 2010 40.65 40.67 40.53 40.54 2,154,605 -0.21(-0.52%)
Aug 23, 2010 40.78 40.79 40.67 40.75 1,363,415 +0.00(+0.00%)
Aug 20, 2010 40.65 40.77 40.62 40.75 1,200,659 +0.10(+0.24%)
Aug 19, 2010 40.73 40.79 40.54 40.65 1,900,461 -0.08(-0.21%)
Aug 18, 2010 40.69 40.76 40.64 40.73 1,543,582 +0.07(+0.17%)
Aug 17, 2010 40.67 40.77 40.63 40.67 1,853,234 +0.15(+0.38%)
Aug 16, 2010 40.41 40.63 40.40 40.51 2,341,535 +0.05(+0.13%)
Aug 13, 2010 40.46 40.56 40.25 40.46 1,671,204 +0.18(+0.44%)
Aug 12, 2010 40.25 40.47 40.04 40.28 2,716,059 -0.14(-0.34%)
Aug 11, 2010 40.68 40.73 40.36 40.42 215 -0.53(-1.30%)
Aug 10, 2010 40.98 41.01 40.85 40.96 2,737,362 -0.01(-0.03%)
Aug 09, 2010 41.15 41.15 40.92 40.97 2,725,926 -0.07(-0.18%)
Aug 06, 2010 41.05 41.06 40.81 41.05 1,787,481 -0.01(-0.02%)
Aug 05, 2010 41.03 41.06 40.94 41.06 1,524,488 -0.02(-0.05%)
Aug 04, 2010 41.14 41.15 41.01 41.07 3,970,281 -0.02(-0.06%)
Aug 03, 2010 40.95 41.17 40.92 41.10 3,672,505 +0.00(+0.00%)
Aug 02, 2010 41.06 41.13 40.97 41.10 2,199,333 +0.21(+0.52%)
Jul 30, 2010 40.95 41.00 40.76 40.88 2,251,413 -0.11(-0.26%)
Jul 29, 2010 41.00 41.03 40.87 40.99 1,362,910 +0.12(+0.30%)
Jul 28, 2010 41.00 41.04 40.84 40.87 1,307,142 -0.09(-0.21%)
Jul 27, 2010 41.05 41.11 40.82 40.95 1,922,738 -0.06(-0.14%)
Jul 26, 2010 40.97 41.04 40.81 41.01 1,923,087 +0.02(+0.04%)
Jul 23, 2010 40.78 40.99 40.62 40.99 2,135,945 +0.18(+0.45%)
Jul 22, 2010 40.57 40.81 40.57 40.81 1,754,040 +0.36(+0.89%)
Jul 21, 2010 40.63 40.80 40.31 40.45 2,982,668 -0.02(-0.05%)
Jul 20, 2010 40.14 40.67 40.07 40.46 5,294,928 +0.32(+0.80%)
Jul 19, 2010 40.13 40.24 40.01 40.14 1,205,169 +0.13(+0.33%)
Jul 16, 2010 40.01 40.23 39.90 40.01 2,634,207 -0.24(-0.61%)
Jul 15, 2010 40.12 40.27 40.10 40.25 1,226,551 +0.06(+0.15%)
Jul 14, 2010 40.16 40.26 40.08 40.19 1,388,041 -0.04(-0.09%)
Jul 13, 2010 40.02 40.30 39.92 40.23 1,200 +0.37(+0.93%)
Jul 12, 2010 40.00 40.01 39.61 39.86 1,704,790 -0.09(-0.23%)
Jul 09, 2010 39.95 40.04 39.89 39.95 1,688,106 -0.09(-0.23%)
Jul 08, 2010 39.98 40.06 39.73 40.04 2,601 +0.18(+0.46%)
Jul 07, 2010 39.39 39.90 39.31 39.86 2,544,447 +0.48(+1.21%)
Jul 06, 2010 39.31 39.40 39.15 39.38 2,550,334 +0.31(+0.79%)
Jul 02, 2010 39.08 39.28 38.98 39.08 1,908,237 +0.01(+0.02%)
Jul 01, 2010 38.96 39.08 38.50 39.07 4,430,564 +0.33(+0.85%)
Jun 30, 2010 38.74 38.98 38.70 38.74 873 -0.20(-0.52%)
Jun 29, 2010 39.19 39.19 38.71 38.94 2,957,499 -0.31(-0.78%)
Jun 25, 2010 39.25 39.26 39.04 39.25 1,171,396 +0.18(+0.46%)
Jun 24, 2010 39.25 39.28 39.02 39.07 1,339,759 -0.27(-0.69%)
Jun 23, 2010 39.40 39.42 39.06 39.34 1,926,601 -0.03(-0.07%)
Jun 22, 2010 39.61 39.66 39.21 39.36 2,207,675 -0.28(-0.72%)
Jun 21, 2010 39.74 39.76 39.60 39.65 2,389,642 +0.14(+0.36%)
Jun 18, 2010 39.51 39.53 39.35 39.51 1,603,341 +0.17(+0.43%)
Jun 17, 2010 39.15 39.36 39.09 39.34 2,395,483 +0.29(+0.75%)
Jun 16, 2010 38.92 39.07 38.83 39.04 4,099,160 +0.03(+0.08%)
Jun 15, 2010 38.76 39.12 38.72 39.01 3,029,179 +0.38(+0.97%)
Jun 14, 2010 38.63 38.79 38.58 38.64 1,840,955 +0.05(+0.13%)
Jun 11, 2010 38.33 38.60 38.28 38.59 1,022,774 +0.05(+0.14%)
Jun 10, 2010 38.29 38.53 38.18 38.53 1,284,426 +0.39(+1.02%)
Jun 09, 2010 38.15 38.22 38.01 38.14 2,362,389 +0.08(+0.22%)
Jun 08, 2010 38.25 38.25 37.80 38.06 2,369,541 +0.06(+0.16%)
Jun 07, 2010 38.22 38.59 38.00 38.00 2,168,126 -0.27(-0.69%)
Jun 04, 2010 38.27 38.54 38.16 38.27 3,142,163 -0.22(-0.56%)
Jun 03, 2010 38.57 38.65 38.33 38.48 1,915,353 +0.01(+0.04%)
Jun 02, 2010 38.44 38.53 38.33 38.47 3,088,763 +0.20(+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.