Skip to main content

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

77.77 -0.13 (-0.17%)
Streaming Delayed Price Updated: 2:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 44.05 44.34 43.94 44.17 6,404,971 +0.56(+1.29%)
Aug 30, 2011 43.46 43.63 43.40 43.61 3,536,592 +0.08(+0.18%)
Aug 29, 2011 43.39 43.58 43.24 43.53 4,149,720 +0.44(+1.01%)
Aug 26, 2011 42.67 43.17 42.30 43.09 3,246,633 +0.43(+1.01%)
Aug 25, 2011 43.26 43.38 42.65 42.66 3,345,932 -0.35(-0.81%)
Aug 24, 2011 42.90 43.18 42.74 43.00 5,083,913 -0.20(-0.45%)
Aug 23, 2011 42.79 43.27 42.50 43.20 5,159,496 +0.32(+0.75%)
Aug 22, 2011 43.15 43.33 42.82 42.88 3,350,508 +0.05(+0.12%)
Aug 19, 2011 42.78 43.44 42.69 42.83 3,745,654 -0.38(-0.87%)
Aug 18, 2011 43.24 43.27 42.70 43.20 4,669,026 -0.53(-1.22%)
Aug 17, 2011 43.47 43.74 43.45 43.74 3,326,178 +0.48(+1.10%)
Aug 16, 2011 43.42 43.54 43.21 43.26 5,405,160 -0.28(-0.63%)
Aug 15, 2011 43.13 43.60 42.99 43.54 6,538,526 +0.70(+1.63%)
Aug 12, 2011 43.14 43.26 42.66 42.84 4,531,371 -0.20(-0.47%)
Aug 11, 2011 41.98 43.10 41.98 43.04 5,813,397 +0.77(+1.82%)
Aug 10, 2011 42.72 42.79 42.09 42.27 6,766,245 -0.73(-1.69%)
Aug 09, 2011 43.64 43.00 41.67 43.00 10,212,515 +1.27(+3.05%)
Aug 08, 2011 42.08 43.08 41.31 41.72 12,938,016 -1.86(-4.26%)
Aug 05, 2011 43.87 44.22 42.45 43.58 9,311,298 -0.05(-0.10%)
Aug 04, 2011 44.66 44.83 43.61 43.63 6,769,386 -1.29(-2.88%)
Aug 03, 2011 44.96 45.14 44.56 44.92 4,706,733 -0.03(-0.06%)
Aug 02, 2011 45.40 45.41 44.94 44.95 2,564,333 -0.56(-1.23%)
Aug 01, 2011 45.40 45.66 45.28 45.51 1,807,619 +0.10(+0.22%)
Jul 29, 2011 45.12 45.42 45.09 45.41 2,404,240 +0.04(+0.10%)
Jul 28, 2011 45.34 45.47 45.30 45.36 1,382,920 +0.07(+0.15%)
Jul 27, 2011 45.64 45.67 45.29 45.29 2,322,100 -0.36(-0.79%)
Jul 26, 2011 45.60 45.70 45.55 45.65 1,143,240 +0.09(+0.21%)
Jul 25, 2011 45.66 45.75 45.55 45.56 2,106,636 -0.24(-0.53%)
Jul 22, 2011 45.68 45.81 45.65 45.80 1,343,283 +0.06(+0.13%)
Jul 21, 2011 45.61 45.77 45.56 45.74 1,877,441 +0.22(+0.48%)
Jul 20, 2011 45.59 45.59 45.48 45.52 1,761,423 +0.04(+0.09%)
Jul 19, 2011 45.27 45.50 45.24 45.48 1,792,746 +0.20(+0.45%)
Jul 18, 2011 45.26 45.38 45.14 45.28 4,217,759 -0.08(-0.18%)
Jul 15, 2011 45.47 45.47 45.33 45.36 1,381,073 -0.02(-0.03%)
Jul 14, 2011 45.32 45.63 45.29 45.37 1,650,676 -0.02(-0.05%)
Jul 13, 2011 45.18 45.42 45.15 45.40 2,119,012 +0.35(+0.77%)
Jul 12, 2011 45.14 45.21 45.04 45.05 2,821,616 -0.12(-0.28%)
Jul 11, 2011 45.39 45.45 45.16 45.17 3,944,275 -0.45(-0.98%)
Jul 08, 2011 45.46 45.64 45.45 45.62 3,551,254 -0.12(-0.27%)
Jul 07, 2011 45.67 45.75 45.54 45.75 5,337,873 +0.18(+0.39%)
Jul 06, 2011 45.38 45.57 45.34 45.57 3,146,844 +0.02(+0.04%)
Jul 05, 2011 45.41 45.55 45.34 45.55 3,515,371 +0.06(+0.13%)
Jul 01, 2011 45.58 45.61 45.30 45.49 3,508,856 +0.24(+0.53%)
Jun 30, 2011 44.94 45.39 44.94 45.25 5,073,919 +0.30(+0.67%)
Jun 29, 2011 44.65 44.97 44.57 44.94 3,536,983 +0.44(+0.99%)
Jun 28, 2011 44.45 44.50 44.41 44.50 2,981,468 +0.18(+0.40%)
Jun 27, 2011 44.35 44.40 44.28 44.33 2,295,663 -0.01(-0.02%)
Jun 24, 2011 44.62 44.62 44.27 44.34 2,858,194 -0.21(-0.48%)
Jun 23, 2011 44.23 44.60 44.02 44.55 6,053,667 +0.24(+0.54%)
Jun 22, 2011 44.55 44.62 44.31 44.31 3,364,743 -0.32(-0.72%)
Jun 21, 2011 44.41 44.64 44.38 44.63 4,463,789 +0.30(+0.67%)
Jun 20, 2011 44.33 44.37 44.25 44.34 3,139,136 +0.31(+0.70%)
Jun 17, 2011 44.05 44.19 43.76 44.03 7,037,587 +0.48(+1.10%)
Jun 16, 2011 44.31 44.45 43.42 43.55 14,427,930 -0.79(-1.78%)
Jun 15, 2011 44.39 44.52 44.29 44.34 2,662,592 -0.19(-0.42%)
Jun 14, 2011 44.58 44.61 44.50 44.52 2,528,495 +0.28(+0.63%)
Jun 13, 2011 44.47 44.59 44.25 44.25 4,066,973 -0.17(-0.38%)
Jun 10, 2011 44.73 44.77 44.32 44.41 7,811,500 -0.29(-0.65%)
Jun 09, 2011 44.70 44.82 44.66 44.71 2,987,934 +0.03(+0.07%)
Jun 08, 2011 44.88 44.89 44.67 44.68 3,314,833 -0.21(-0.47%)
Jun 07, 2011 45.04 45.06 44.87 44.89 2,009,965 -0.03(-0.08%)
Jun 06, 2011 45.06 45.10 44.88 44.92 3,350,106 -0.11(-0.24%)
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.