Skip to main content

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

77.86 -0.05 (-0.06%)
Streaming Delayed Price Updated: 10:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 43.29 43.37 43.25 43.36 1,490,084 +0.08(+0.18%)
Dec 30, 2010 43.29 43.29 43.20 43.29 698,270 +0.05(+0.11%)
Dec 29, 2010 43.15 43.25 43.09 43.24 1,115,366 +0.14(+0.33%)
Dec 28, 2010 43.16 43.18 43.00 43.09 1,197,375 +0.03(+0.06%)
Dec 27, 2010 43.10 43.12 43.01 43.07 1,238,015 +0.03(+0.08%)
Dec 23, 2010 43.02 43.07 43.01 43.03 1,174,409 +0.04(+0.10%)
Dec 22, 2010 42.88 43.01 42.84 42.99 1,682,660 +0.12(+0.28%)
Dec 21, 2010 42.86 42.90 42.79 42.87 1,645,663 +0.09(+0.21%)
Dec 20, 2010 42.77 42.78 42.71 42.78 1,231,536 +0.08(+0.18%)
Dec 17, 2010 42.64 42.72 42.58 42.70 2,073,867 +0.06(+0.15%)
Dec 16, 2010 42.42 42.64 42.37 42.64 1,044,830 +0.16(+0.37%)
Dec 15, 2010 42.66 42.66 42.43 42.48 1,187,066 -0.17(-0.39%)
Dec 14, 2010 42.66 42.66 42.41 42.65 2,864,321 +0.21(+0.49%)
Dec 13, 2010 42.66 42.74 42.38 42.44 2,465,628 -0.21(-0.50%)
Dec 10, 2010 42.71 42.76 42.62 42.66 1,284,731 +0.02(+0.04%)
Dec 09, 2010 42.79 42.79 42.63 42.64 958,080 -0.09(-0.21%)
Dec 08, 2010 42.82 42.95 42.67 42.73 2,548,564 -0.14(-0.32%)
Dec 07, 2010 42.86 42.91 42.79 42.87 1,983,000 +0.22(+0.52%)
Dec 06, 2010 42.67 42.67 42.58 42.65 1,626,589 -0.02(-0.06%)
Dec 03, 2010 42.57 42.69 42.55 42.67 3,396,848 +0.07(+0.17%)
Dec 02, 2010 42.59 42.62 42.47 42.60 1,625,183 +0.02(+0.06%)
Dec 01, 2010 42.46 42.59 42.37 42.58 3,584,916 +0.39(+0.93%)
Nov 30, 2010 42.00 42.25 41.92 42.19 3,078,196 +0.09(+0.23%)
Nov 29, 2010 41.96 42.20 41.94 42.09 1,262,026 +0.11(+0.26%)
Nov 26, 2010 42.08 42.13 41.96 41.98 769,936 -0.15(-0.36%)
Nov 24, 2010 41.99 42.13 42.13 42.13 1,457,031 +0.25(+0.60%)
Nov 23, 2010 42.37 42.37 41.87 41.88 4,167,703 -0.58(-1.37%)
Nov 22, 2010 42.55 42.64 42.45 42.47 895,487 -0.30(-0.70%)
Nov 19, 2010 42.66 42.76 42.59 42.76 1,248,707 -0.01(-0.03%)
Nov 18, 2010 42.58 42.78 42.47 42.78 2,524,920 +0.54(+1.27%)
Nov 17, 2010 42.31 42.37 42.19 42.24 3,854,056 +0.21(+0.51%)
Nov 16, 2010 42.47 42.52 41.95 42.03 3,532,235 -0.47(-1.10%)
Nov 15, 2010 42.74 42.76 42.47 42.50 2,259,758 -0.08(-0.19%)
Nov 12, 2010 42.73 42.78 42.58 42.58 2,296,136 -0.16(-0.37%)
Nov 11, 2010 42.87 42.92 42.57 42.74 2,217,034 -0.17(-0.40%)
Nov 10, 2010 43.26 43.26 42.89 42.91 2,638,426 -0.36(-0.82%)
Nov 09, 2010 43.47 43.47 43.19 43.26 1,487,979 -0.12(-0.28%)
Nov 08, 2010 43.47 43.51 43.35 43.38 2,486,662 -0.13(-0.29%)
Nov 05, 2010 43.51 43.56 43.38 43.51 2,703,167 -0.05(-0.11%)
Nov 04, 2010 43.17 43.60 43.17 43.56 2,900,536 +0.56(+1.30%)
Nov 03, 2010 42.88 43.04 42.83 43.00 2,745,612 +0.14(+0.33%)
Nov 02, 2010 42.76 42.86 42.70 42.86 1,813,610 +0.21(+0.49%)
Nov 01, 2010 42.81 42.85 42.64 42.65 1,943,560 -0.08(-0.19%)
Oct 29, 2010 42.76 42.81 42.69 42.73 1,907,162 +0.02(+0.04%)
Oct 28, 2010 42.80 42.81 42.64 42.71 2,290,368 +0.02(+0.06%)
Oct 27, 2010 42.71 42.76 42.63 42.69 1,933,830 +0.02(+0.04%)
Oct 25, 2010 42.60 42.74 42.59 42.67 2,232,914 +0.16(+0.39%)
Oct 22, 2010 42.41 42.51 42.39 42.50 887,529 +0.19(+0.46%)
Oct 21, 2010 42.42 42.44 42.31 42.31 1,106,374 -0.07(-0.16%)
Oct 20, 2010 42.30 42.39 42.21 42.38 2,050,374 +0.13(+0.31%)
Oct 19, 2010 42.28 42.36 42.23 42.24 1,277,791 -0.00(-0.01%)
Oct 18, 2010 42.36 42.43 42.25 42.25 1,096,359 -0.06(-0.13%)
Oct 15, 2010 42.28 42.38 42.26 42.31 1,113,146 +0.11(+0.26%)
Oct 14, 2010 42.44 42.44 42.17 42.20 2,111,607 -0.20(-0.48%)
Oct 13, 2010 42.35 42.50 42.30 42.40 1,869,267 +0.14(+0.33%)
Oct 12, 2010 42.27 42.36 42.22 42.26 1,815,984 -0.04(-0.09%)
Oct 11, 2010 42.22 42.33 42.21 42.30 1,369,371 +0.09(+0.21%)
Oct 08, 2010 42.21 42.23 42.08 42.21 3,237,954 +0.14(+0.34%)
Oct 07, 2010 42.08 42.15 41.97 42.07 2,912,892 +0.08(+0.20%)
Oct 06, 2010 42.01 42.07 41.93 41.98 4,226,283 -0.04(-0.09%)
Oct 05, 2010 42.03 42.06 41.94 42.02 2,109,740 +0.15(+0.36%)
Oct 04, 2010 42.04 42.04 41.86 41.87 5,288,916 -0.15(-0.35%)
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.