Skip to main content

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

80.16 +0.24 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 44.50 44.55 44.47 44.55 1,665,306 +0.11(+0.24%)
Apr 28, 2011 44.42 44.46 44.40 44.44 1,453,862 +0.02(+0.05%)
Apr 27, 2011 44.37 44.42 44.37 44.42 1,539,831 +0.03(+0.06%)
Apr 26, 2011 44.36 44.39 44.30 44.39 1,199,197 +0.10(+0.23%)
Apr 25, 2011 44.30 44.35 44.28 44.29 2,039,866 -0.05(-0.11%)
Apr 21, 2011 44.29 44.35 44.19 44.34 1,317,131 +0.11(+0.24%)
Apr 20, 2011 44.14 44.25 44.10 44.23 1,547,297 +0.17(+0.38%)
Apr 19, 2011 43.97 44.07 43.95 44.06 2,127,625 +0.15(+0.35%)
Apr 18, 2011 44.00 44.00 43.86 43.91 3,619,366 -0.15(-0.35%)
Apr 15, 2011 44.07 44.09 44.02 44.06 1,372,051 +0.06(+0.13%)
Apr 14, 2011 44.14 44.15 43.97 44.01 3,207,022 -0.18(-0.40%)
Apr 13, 2011 44.08 44.18 44.06 44.18 2,351,300 +0.21(+0.48%)
Apr 12, 2011 44.13 44.13 43.96 43.97 1,959,266 -0.14(-0.32%)
Apr 11, 2011 44.18 44.22 44.11 44.11 2,179,875 -0.04(-0.10%)
Apr 08, 2011 44.18 44.20 44.10 44.15 2,437,124 +0.00(+0.00%)
Apr 07, 2011 44.11 44.17 44.10 44.15 2,410,807 +0.04(+0.10%)
Apr 06, 2011 44.10 44.13 44.06 44.11 1,740,897 +0.10(+0.22%)
Apr 05, 2011 43.97 44.10 43.97 44.01 2,788,831 -0.05(-0.11%)
Apr 04, 2011 43.87 44.07 43.83 44.06 6,782,451 +0.27(+0.61%)
Apr 01, 2011 43.85 43.91 43.79 43.79 2,756,078 -0.05(-0.12%)
Mar 31, 2011 43.88 43.88 43.80 43.85 1,938,027 -0.02(-0.05%)
Mar 30, 2011 43.87 43.87 43.87 43.87 3,919,702 +0.07(+0.15%)
Mar 29, 2011 43.72 43.82 43.71 43.80 2,119,662 +0.02(+0.05%)
Mar 28, 2011 43.82 43.82 43.72 43.78 1,769,998 +0.01(+0.03%)
Mar 25, 2011 43.79 43.80 43.75 43.77 1,003,406 +0.01(+0.03%)
Mar 24, 2011 43.75 43.79 43.70 43.75 1,935,819 +0.04(+0.09%)
Mar 23, 2011 43.72 43.78 43.64 43.71 1,571,719 -0.05(-0.12%)
Mar 22, 2011 43.68 43.78 43.64 43.77 4,793,116 +0.02(+0.05%)
Mar 21, 2011 43.72 43.76 43.69 43.74 1,979,436 +0.27(+0.61%)
Mar 18, 2011 43.46 43.61 43.40 43.47 2,727,817 +0.20(+0.47%)
Mar 17, 2011 43.02 43.27 43.02 43.27 3,427,381 +0.45(+1.05%)
Mar 16, 2011 43.08 43.21 42.78 42.82 6,045,531 -0.25(-0.59%)
Mar 15, 2011 43.13 43.15 43.05 43.07 3,353,724 -0.22(-0.52%)
Mar 14, 2011 43.43 43.51 43.27 43.30 3,446,680 -0.18(-0.41%)
Mar 11, 2011 43.44 43.56 43.42 43.47 2,146,518 -0.01(-0.02%)
Mar 10, 2011 43.74 43.77 43.47 43.48 2,303,535 -0.23(-0.52%)
Mar 09, 2011 43.85 43.87 43.70 43.71 2,603,363 -0.12(-0.28%)
Mar 08, 2011 43.87 43.89 43.82 43.84 2,037,236 -0.04(-0.09%)
Mar 07, 2011 43.93 43.93 43.83 43.88 2,279,177 +0.01(+0.02%)
Mar 04, 2011 43.96 43.97 43.83 43.87 2,217,157 -0.09(-0.21%)
Mar 03, 2011 43.82 43.97 43.82 43.96 3,387,721 +0.16(+0.36%)
Mar 02, 2011 43.75 43.81 43.72 43.80 2,666,354 +0.04(+0.09%)
Mar 01, 2011 43.85 43.86 43.71 43.76 3,548,672 -0.07(-0.15%)
Feb 28, 2011 43.66 43.84 43.58 43.83 8,535,115 +0.22(+0.50%)
Feb 25, 2011 43.50 43.63 43.49 43.61 4,033,033 +0.13(+0.30%)
Feb 24, 2011 43.52 43.55 43.45 43.48 1,809,253 +0.03(+0.08%)
Feb 23, 2011 43.42 43.51 43.40 43.44 2,242,704 +0.04(+0.10%)
Feb 22, 2011 43.68 43.70 43.40 43.40 2,755,327 -0.36(-0.82%)
Feb 18, 2011 43.68 43.77 43.64 43.76 1,836,694 +0.13(+0.30%)
Feb 17, 2011 43.59 43.64 43.57 43.63 1,390,358 +0.10(+0.23%)
Feb 16, 2011 43.60 43.63 43.53 43.53 2,908,413 +0.01(+0.03%)
Feb 15, 2011 43.62 43.62 43.48 43.52 2,340,619 -0.09(-0.20%)
Feb 14, 2011 43.52 43.60 43.52 43.60 1,392,851 +0.03(+0.08%)
Feb 11, 2011 43.53 43.57 43.42 43.57 1,238,241 +0.11(+0.25%)
Feb 10, 2011 43.40 43.55 43.35 43.46 1,692,208 +0.05(+0.11%)
Feb 09, 2011 43.66 43.66 43.41 43.41 1,977,203 -0.25(-0.56%)
Feb 08, 2011 43.65 43.67 43.59 43.66 5,555,720 +0.05(+0.11%)
Feb 07, 2011 43.60 43.62 43.49 43.61 4,770,976 +0.08(+0.18%)
Feb 04, 2011 43.45 43.54 43.36 43.53 3,519,329 +0.19(+0.44%)
Feb 03, 2011 43.34 43.38 43.25 43.34 2,618,627 +0.00(+0.00%)
Feb 02, 2011 43.35 43.36 43.29 43.34 1,161,450 +0.05(+0.11%)
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.