Skip to main content

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

77.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 41.96 41.98 41.74 41.96 4,896,736 +0.21(+0.50%)
Sep 29, 2010 41.73 41.83 41.69 41.75 1,766,709 +0.10(+0.24%)
Sep 28, 2010 41.71 41.71 41.54 41.65 2,220,439 +0.06(+0.15%)
Sep 27, 2010 41.60 41.67 41.56 41.59 1,316,353 +0.07(+0.17%)
Sep 24, 2010 41.42 41.58 41.42 41.52 1,960,404 +0.16(+0.40%)
Sep 23, 2010 41.40 41.41 41.29 41.36 1,622,057 -0.11(-0.26%)
Sep 22, 2010 41.68 41.68 41.46 41.46 1,778,976 -0.17(-0.40%)
Sep 21, 2010 41.74 41.74 41.58 41.63 1,733,226 -0.07(-0.17%)
Sep 20, 2010 41.68 41.74 41.66 41.70 1,350,691 +0.07(+0.16%)
Sep 17, 2010 41.64 41.66 41.59 41.64 1,972,522 +0.14(+0.35%)
Sep 15, 2010 41.39 41.51 41.39 41.49 1,219,921 -0.04(-0.09%)
Sep 14, 2010 41.53 41.53 41.41 41.53 1,407,865 -0.01(-0.02%)
Sep 13, 2010 41.44 41.55 41.38 41.54 2,358,607 +0.21(+0.52%)
Sep 10, 2010 41.28 41.34 41.18 41.32 2,046,854 +0.11(+0.26%)
Sep 09, 2010 41.23 41.23 41.09 41.22 1,687,174 +0.16(+0.40%)
Sep 08, 2010 41.04 41.10 41.01 41.05 213 +0.01(+0.02%)
Sep 07, 2010 41.02 41.05 40.86 41.04 1,888,449 -0.06(-0.15%)
Sep 03, 2010 41.04 41.10 40.92 41.10 2,136,636 +0.12(+0.30%)
Sep 02, 2010 40.94 40.99 40.86 40.98 1,290,754 +0.07(+0.16%)
Sep 01, 2010 40.66 40.92 40.65 40.92 3,629,198 +0.43(+1.06%)
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 1,375,618 +0.07(+0.18%)
Aug 27, 2010 40.44 40.61 40.37 40.42 2,803,016 -0.00(-0.01%)
Aug 26, 2010 40.51 40.61 40.32 40.42 2,179,518 -0.06(-0.14%)
Aug 25, 2010 40.50 40.56 40.31 40.48 1,697,413 -0.05(-0.13%)
Aug 24, 2010 40.65 40.67 40.52 40.53 2,154,666 -0.21(-0.52%)
Aug 23, 2010 40.78 40.78 40.67 40.75 1,363,453 +0.00(+0.00%)
Aug 20, 2010 40.65 40.77 40.62 40.75 1,200,693 +0.10(+0.24%)
Aug 19, 2010 40.73 40.78 40.54 40.65 1,900,515 -0.08(-0.21%)
Aug 18, 2010 40.69 40.76 40.64 40.73 1,543,626 +0.07(+0.17%)
Aug 17, 2010 40.66 40.77 40.63 40.66 1,853,286 +0.15(+0.38%)
Aug 16, 2010 40.40 40.63 40.40 40.51 2,341,601 +0.05(+0.13%)
Aug 13, 2010 40.46 40.56 40.24 40.46 1,671,252 +0.18(+0.44%)
Aug 12, 2010 40.25 40.47 40.04 40.28 2,716,136 -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 2,737,440 -0.01(-0.03%)
Aug 09, 2010 41.15 41.15 40.91 40.97 2,726,003 -0.07(-0.18%)
Aug 06, 2010 41.04 41.05 40.81 41.04 1,787,531 -0.01(-0.02%)
Aug 05, 2010 41.03 41.06 40.94 41.05 1,524,531 -0.02(-0.05%)
Aug 04, 2010 41.14 41.15 41.01 41.07 3,970,394 -0.02(-0.06%)
Aug 03, 2010 40.95 41.17 40.91 41.10 3,672,609 +0.00(+0.00%)
Aug 02, 2010 41.05 41.13 40.97 41.10 2,199,395 +0.21(+0.52%)
Jul 30, 2010 40.95 41.00 40.76 40.88 2,251,477 -0.11(-0.26%)
Jul 29, 2010 41.00 41.03 40.86 40.99 1,362,948 +0.12(+0.30%)
Jul 28, 2010 41.00 41.03 40.84 40.86 1,307,179 -0.09(-0.21%)
Jul 27, 2010 41.05 41.10 40.82 40.95 1,922,792 -0.06(-0.13%)
Jul 26, 2010 40.97 41.04 40.81 41.01 1,923,141 +0.02(+0.04%)
Jul 23, 2010 40.78 40.99 40.62 40.99 2,136,006 +0.18(+0.45%)
Jul 22, 2010 40.57 40.81 40.57 40.80 1,754,090 +0.36(+0.89%)
Jul 21, 2010 40.63 40.80 40.31 40.44 2,982,752 -0.02(-0.05%)
Jul 20, 2010 40.14 40.67 40.07 40.46 5,295,078 +0.32(+0.80%)
Jul 19, 2010 40.13 40.24 40.01 40.14 1,205,204 +0.13(+0.33%)
Jul 16, 2010 40.01 40.23 39.90 40.01 2,634,281 -0.24(-0.61%)
Jul 15, 2010 40.12 40.27 40.10 40.25 1,226,585 +0.06(+0.15%)
Jul 14, 2010 40.16 40.26 40.08 40.19 1,388,080 -0.04(-0.09%)
Jul 13, 2010 40.02 40.30 39.91 40.23 1,200 +0.37(+0.93%)
Jul 12, 2010 40.00 40.01 39.61 39.86 1,704,838 -0.09(-0.23%)
Jul 09, 2010 39.95 40.04 39.89 39.95 1,688,154 -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 39.89 39.30 39.86 2,544,519 +0.48(+1.21%)
Jul 06, 2010 39.31 39.40 39.15 39.38 2,550,406 +0.31(+0.79%)
Jul 02, 2010 39.07 39.28 38.98 39.07 1,908,291 +0.01(+0.02%)
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.