Skip to main content

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

77.85 -0.05 (-0.06%)
Streaming Delayed Price Updated: 10:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 40.14 40.39 40.14 40.34 1,794,619 +0.13(+0.33%)
Apr 29, 2010 40.12 40.26 40.11 40.21 1,800,040 +0.28(+0.69%)
Apr 28, 2010 40.07 40.12 39.93 39.93 2,189,660 +0.03(+0.07%)
Apr 27, 2010 40.41 40.48 39.87 39.90 2,705,391 -0.51(-1.26%)
Apr 26, 2010 40.34 40.47 40.34 40.41 975,398 +0.00(+0.00%)
Apr 23, 2010 40.16 40.43 40.10 40.41 1,498,037 +0.25(+0.63%)
Apr 22, 2010 40.26 40.26 40.06 40.16 1,868,067 -0.11(-0.27%)
Apr 21, 2010 40.31 40.34 40.20 40.27 1,225,738 +0.00(+0.01%)
Apr 20, 2010 40.00 40.76 39.94 40.26 2,879,901 +0.43(+1.08%)
Apr 19, 2010 39.82 39.93 39.73 39.84 1,678,104 -0.08(-0.19%)
Apr 16, 2010 40.22 40.31 39.75 39.91 2,956,893 -0.32(-0.81%)
Apr 15, 2010 40.17 40.37 40.12 40.24 2,772,424 +0.11(+0.27%)
Apr 14, 2010 40.11 40.17 40.07 40.13 1,900,829 +0.11(+0.27%)
Apr 13, 2010 39.99 40.08 39.99 40.02 2,577,240 +0.11(+0.27%)
Apr 12, 2010 39.95 40.00 39.90 39.91 982,348 +0.01(+0.02%)
Apr 09, 2010 39.84 39.96 39.82 39.90 1,506,641 +0.06(+0.15%)
Apr 08, 2010 39.75 39.86 39.71 39.84 1,631,244 +0.07(+0.17%)
Apr 07, 2010 39.66 39.81 39.66 39.78 1,903,677 +0.06(+0.15%)
Apr 06, 2010 39.48 39.74 39.46 39.72 1,505,006 +0.26(+0.65%)
Apr 05, 2010 39.55 39.70 39.44 39.46 2,061,476 -0.02(-0.05%)
Apr 01, 2010 39.63 39.48 39.48 39.48 1,713,452 -0.10(-0.24%)
Mar 31, 2010 39.66 39.68 39.32 39.58 2,803,136 -0.13(-0.32%)
Mar 30, 2010 39.75 39.80 39.66 39.70 1,352,138 -0.04(-0.10%)
Mar 29, 2010 39.74 39.75 39.72 39.74 1,219,582 +0.05(+0.12%)
Mar 26, 2010 39.69 39.72 39.63 39.69 2,930,763 -0.01(-0.03%)
Mar 25, 2010 39.70 39.77 39.64 39.71 2,244,512 +0.09(+0.24%)
Mar 24, 2010 39.62 39.67 39.56 39.61 961,847 -0.02(-0.06%)
Mar 23, 2010 39.64 39.68 39.56 39.63 1,561,161 -0.00(-0.01%)
Mar 22, 2010 39.39 39.64 39.32 39.64 1,694,634 +0.19(+0.48%)
Mar 19, 2010 39.67 39.68 39.40 39.45 1,506,154 -0.20(-0.50%)
Mar 18, 2010 39.62 39.69 39.59 39.65 1,422,824 +0.06(+0.15%)
Mar 17, 2010 39.62 39.70 39.56 39.59 2,050,463 +0.00(+0.00%)
Mar 16, 2010 39.51 39.62 39.41 39.59 2,061,623 +0.13(+0.34%)
Mar 15, 2010 39.38 39.47 39.38 39.45 1,052,595 -0.04(-0.11%)
Mar 12, 2010 39.49 39.58 39.48 39.50 1,421,567 +0.01(+0.02%)
Mar 11, 2010 39.49 39.52 39.42 39.49 1,090,683 -0.04(-0.09%)
Mar 10, 2010 39.42 39.54 39.41 39.53 1,429,414 +0.01(+0.03%)
Mar 09, 2010 39.33 39.51 39.32 39.51 1,408,368 +0.17(+0.43%)
Mar 08, 2010 39.40 39.45 39.32 39.34 2,094,244 +0.01(+0.02%)
Mar 05, 2010 39.23 39.34 39.09 39.33 2,178,789 +0.23(+0.60%)
Mar 04, 2010 39.15 39.15 39.00 39.10 1,431,403 +0.03(+0.08%)
Mar 03, 2010 39.09 39.13 39.00 39.07 2,203,367 +0.04(+0.10%)
Mar 02, 2010 38.91 39.05 38.82 39.03 2,884,378 +0.25(+0.65%)
Mar 01, 2010 38.82 38.84 38.74 38.78 3,279,621 +0.03(+0.08%)
Feb 26, 2010 38.56 38.77 38.52 38.75 1,569,842 +0.26(+0.67%)
Feb 25, 2010 38.35 38.52 38.23 38.49 1,132,431 +0.00(+0.01%)
Feb 24, 2010 38.48 38.66 38.38 38.49 2,355,244 +0.15(+0.38%)
Feb 23, 2010 38.68 38.72 38.21 38.34 2,283,139 -0.28(-0.73%)
Feb 22, 2010 38.62 38.70 38.54 38.62 3,590,660 +0.05(+0.13%)
Feb 19, 2010 38.39 38.58 38.36 38.57 3,342,014 +0.26(+0.67%)
Feb 18, 2010 38.00 38.40 38.00 38.31 2,594,822 +0.36(+0.95%)
Feb 17, 2010 37.86 37.99 37.84 37.95 3,149,793 +0.29(+0.77%)
Feb 16, 2010 37.19 37.79 37.19 37.66 2,387,484 +0.37(+0.99%)
Feb 12, 2010 37.32 37.29 37.29 37.29 1,671,708 -0.02(-0.06%)
Feb 11, 2010 37.30 37.53 37.07 37.32 2,604,201 +0.15(+0.40%)
Feb 10, 2010 37.65 37.75 37.16 37.17 3,291,676 -0.51(-1.35%)
Feb 09, 2010 37.72 37.81 37.54 37.67 1,920,609 +0.08(+0.20%)
Feb 08, 2010 37.69 37.84 37.51 37.60 2,704,960 -0.16(-0.44%)
Feb 05, 2010 37.93 37.93 37.09 37.76 7,338,287 -0.22(-0.58%)
Feb 04, 2010 38.36 38.38 37.95 37.98 3,965,185 -0.55(-1.42%)
Feb 03, 2010 38.41 38.54 38.33 38.53 1,442,279 +0.20(+0.51%)
Feb 02, 2010 38.35 38.50 38.23 38.34 2,786,177 +0.12(+0.30%)
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.