Skip to main content

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

80.26 +0.10 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 38.88 38.89 38.55 38.79 2,859,631 -0.12(-0.32%)
Mar 30, 2010 38.96 39.01 38.88 38.92 1,379,389 -0.04(-0.10%)
Mar 29, 2010 38.96 38.97 38.94 38.96 1,244,162 +0.05(+0.12%)
Mar 26, 2010 38.90 38.94 38.85 38.91 2,989,830 -0.01(-0.03%)
Mar 25, 2010 38.91 38.99 38.85 38.92 2,289,748 +0.09(+0.24%)
Mar 24, 2010 38.84 38.89 38.78 38.83 981,233 -0.02(-0.06%)
Mar 23, 2010 38.86 38.89 38.78 38.85 1,592,625 -0.00(-0.01%)
Mar 22, 2010 38.61 38.86 38.55 38.85 1,728,788 +0.18(+0.48%)
Mar 19, 2010 38.89 38.89 38.62 38.67 1,536,509 -0.19(-0.50%)
Mar 18, 2010 38.84 38.91 38.81 38.86 1,451,500 +0.06(+0.15%)
Mar 17, 2010 38.84 38.91 38.78 38.81 2,091,788 +0.00(+0.00%)
Mar 16, 2010 38.73 38.84 38.63 38.80 2,103,174 +0.13(+0.34%)
Mar 15, 2010 38.61 38.69 38.60 38.67 1,073,809 -0.04(-0.11%)
Mar 12, 2010 38.71 38.79 38.70 38.72 1,450,218 +0.01(+0.02%)
Mar 11, 2010 38.71 38.74 38.64 38.71 1,112,664 -0.04(-0.09%)
Mar 10, 2010 38.64 38.76 38.63 38.75 1,458,223 +0.01(+0.03%)
Mar 09, 2010 38.55 38.73 38.54 38.73 1,436,753 +0.17(+0.43%)
Mar 08, 2010 38.62 38.67 38.54 38.57 2,136,452 +0.01(+0.02%)
Mar 05, 2010 38.45 38.56 38.32 38.56 2,222,701 +0.23(+0.60%)
Mar 04, 2010 38.38 38.38 38.23 38.33 1,460,252 +0.03(+0.08%)
Mar 03, 2010 38.31 38.36 38.23 38.30 2,247,774 +0.04(+0.10%)
Mar 02, 2010 38.14 38.28 38.06 38.26 2,942,510 +0.25(+0.65%)
Mar 01, 2010 38.06 38.07 37.97 38.01 3,345,719 +0.03(+0.08%)
Feb 26, 2010 37.80 38.00 37.76 37.98 1,601,475 +0.25(+0.67%)
Feb 25, 2010 37.60 37.76 37.47 37.73 1,155,249 +0.00(+0.01%)
Feb 24, 2010 37.72 37.90 37.63 37.73 2,402,702 +0.14(+0.38%)
Feb 23, 2010 37.92 37.95 37.45 37.58 2,329,144 -0.27(-0.73%)
Feb 22, 2010 37.86 37.94 37.78 37.86 3,663,011 +0.05(+0.13%)
Feb 19, 2010 37.63 37.81 37.60 37.81 3,409,355 +0.25(+0.67%)
Feb 18, 2010 37.25 37.64 37.25 37.56 2,647,107 +0.35(+0.95%)
Feb 17, 2010 37.11 37.24 37.09 37.20 3,213,261 +0.28(+0.77%)
Feb 16, 2010 36.46 37.05 36.46 36.92 2,435,591 +0.36(+0.99%)
Feb 12, 2010 36.58 36.56 36.56 36.56 1,705,393 -0.02(-0.06%)
Feb 11, 2010 36.56 36.78 36.34 36.58 2,656,675 +0.15(+0.40%)
Feb 10, 2010 36.91 37.00 36.43 36.43 3,358,002 -0.50(-1.35%)
Feb 09, 2010 36.98 37.06 36.80 36.93 1,959,309 +0.07(+0.20%)
Feb 08, 2010 36.95 37.09 36.77 36.85 2,759,465 -0.16(-0.44%)
Feb 05, 2010 37.18 37.18 36.36 37.02 7,486,152 -0.22(-0.59%)
Feb 04, 2010 37.60 37.63 37.20 37.23 4,045,083 -0.54(-1.42%)
Feb 03, 2010 37.65 37.78 37.57 37.77 1,471,340 +0.19(+0.51%)
Feb 02, 2010 37.59 37.74 37.47 37.58 2,842,318 +0.11(+0.30%)
Feb 01, 2010 37.45 37.60 37.32 37.46 2,122,050 +0.18(+0.48%)
Jan 29, 2010 37.73 37.73 37.28 37.28 3,138,297 -0.19(-0.51%)
Jan 28, 2010 37.67 37.72 37.42 37.47 1,928,001 -0.16(-0.43%)
Jan 27, 2010 37.60 37.80 37.58 37.63 2,027,068 +0.01(+0.03%)
Jan 26, 2010 37.70 37.80 37.57 37.62 1,331,974 +0.05(+0.13%)
Jan 25, 2010 37.72 37.81 37.51 37.57 1,644,874 +0.06(+0.15%)
Jan 22, 2010 38.05 38.07 37.45 37.52 3,224,727 -0.36(-0.95%)
Jan 21, 2010 38.55 38.55 37.88 37.88 3,276,625 -0.60(-1.56%)
Jan 20, 2010 38.55 38.57 38.42 38.48 1,360,923 -0.06(-0.14%)
Jan 19, 2010 38.48 38.57 38.47 38.53 1,843,012 +0.02(+0.04%)
Jan 15, 2010 38.71 38.52 38.52 38.52 1,931,842 -0.16(-0.40%)
Jan 14, 2010 38.67 38.69 38.57 38.67 912,436 +0.04(+0.11%)
Jan 13, 2010 38.53 38.66 38.53 38.63 2,009,394 +0.09(+0.22%)
Jan 12, 2010 38.70 39.04 38.50 38.54 2,622,294 -0.20(-0.51%)
Jan 11, 2010 38.70 38.79 38.69 38.74 2,071,695 -0.03(-0.09%)
Jan 08, 2010 38.72 38.83 38.70 38.78 1,645,225 +0.06(+0.16%)
Jan 07, 2010 38.65 38.75 38.53 38.72 2,210,795 +0.16(+0.40%)
Jan 06, 2010 38.50 38.60 38.48 38.56 1,655,237 +0.10(+0.26%)
Jan 05, 2010 38.37 38.52 38.23 38.46 1,695,026 +0.18(+0.47%)
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.