Skip to main content

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

80.26 +0.10 (+0.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 44.56 44.59 44.38 44.39 1,673,754 -0.07(-0.16%)
May 23, 2011 44.54 44.58 44.45 44.46 2,495,585 -0.21(-0.48%)
May 20, 2011 44.71 44.71 44.61 44.67 1,116,220 -0.03(-0.08%)
May 19, 2011 44.74 44.74 44.66 44.71 1,482,748 -0.02(-0.04%)
May 18, 2011 44.65 44.73 44.62 44.73 1,684,094 +0.05(+0.12%)
May 17, 2011 44.59 44.70 44.47 44.67 3,467,531 +0.08(+0.17%)
May 16, 2011 44.54 44.64 44.54 44.60 1,119,331 +0.09(+0.20%)
May 13, 2011 44.70 44.70 44.51 44.51 2,181,955 -0.18(-0.41%)
May 12, 2011 44.64 44.69 44.54 44.69 2,340,171 +0.04(+0.10%)
May 11, 2011 44.75 44.77 44.59 44.65 1,232,864 -0.07(-0.15%)
May 10, 2011 44.57 44.72 44.57 44.72 1,498,804 +0.10(+0.22%)
May 09, 2011 44.60 44.66 44.55 44.62 1,285,220 +0.06(+0.13%)
May 06, 2011 44.47 44.63 44.47 44.56 2,006,827 +0.23(+0.51%)
May 05, 2011 44.52 44.52 44.31 44.34 2,600,798 -0.18(-0.41%)
May 04, 2011 44.60 44.60 44.47 44.52 1,987,173 -0.01(-0.03%)
May 03, 2011 44.62 44.62 44.46 44.53 2,025,221 +0.01(+0.02%)
May 02, 2011 44.58 44.58 44.52 44.52 1,757,914 -0.02(-0.05%)
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%)
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.