Skip to main content

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

79.92 +0.07 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 46.11 46.11 45.56 45.57 20,618,166 -0.49(-1.06%)
May 30, 2012 46.07 46.11 45.97 46.06 4,897,991 -0.21(-0.45%)
May 29, 2012 45.97 46.34 45.93 46.27 8,420,361 +0.50(+1.10%)
May 25, 2012 45.99 46.03 45.74 45.77 3,180,464 -0.15(-0.32%)
May 24, 2012 45.82 46.03 45.82 45.91 4,204,114 +0.01(+0.02%)
May 23, 2012 45.84 46.05 45.67 45.90 8,320,901 -0.05(-0.10%)
May 22, 2012 46.09 46.27 45.89 45.95 7,077,981 -0.01(-0.01%)
May 21, 2012 45.53 45.99 45.53 45.95 8,236,597 +0.48(+1.04%)
May 18, 2012 45.70 45.84 45.42 45.48 12,567,224 -0.00(-0.01%)
May 17, 2012 46.12 46.13 45.37 45.48 17,077,856 -0.64(-1.38%)
May 16, 2012 46.63 46.76 46.10 46.12 11,987,205 -0.46(-0.98%)
May 15, 2012 46.78 46.83 46.58 46.58 10,095,350 -0.23(-0.49%)
May 14, 2012 46.99 47.03 46.73 46.81 8,750,966 -0.35(-0.74%)
May 11, 2012 47.01 47.33 46.98 47.15 5,325,152 +0.12(+0.25%)
May 10, 2012 47.24 47.27 47.00 47.03 6,459,241 -0.05(-0.11%)
May 09, 2012 47.13 47.18 46.96 47.09 6,060,120 -0.17(-0.35%)
May 08, 2012 47.20 47.29 47.11 47.25 3,252,377 -0.01(-0.02%)
May 07, 2012 47.17 47.38 47.05 47.26 3,670,743 +0.08(+0.17%)
May 04, 2012 47.22 47.29 47.15 47.18 4,586,176 -0.09(-0.20%)
May 03, 2012 47.36 47.38 47.23 47.28 3,604,889 -0.03(-0.07%)
May 02, 2012 47.08 47.35 47.04 47.31 3,929,970 +0.18(+0.39%)
May 01, 2012 47.17 47.34 47.11 47.13 6,980,404 +0.04(+0.08%)
Apr 30, 2012 47.00 47.10 46.89 47.09 7,725,209 +0.09(+0.20%)
Apr 27, 2012 47.06 47.07 46.94 47.00 4,455,531 -0.02(-0.04%)
Apr 26, 2012 46.99 47.06 46.97 47.02 4,690,656 +0.03(+0.07%)
Apr 25, 2012 46.77 46.99 46.71 46.99 6,489,635 +0.34(+0.73%)
Apr 24, 2012 46.59 46.65 46.52 46.65 3,968,704 +0.11(+0.23%)
Apr 23, 2012 46.48 46.55 46.39 46.54 5,520,684 -0.10(-0.21%)
Apr 20, 2012 46.71 46.71 46.53 46.64 4,340,911 +0.07(+0.16%)
Apr 19, 2012 46.64 46.73 46.51 46.56 5,030,993 -0.09(-0.19%)
Apr 18, 2012 46.60 46.71 46.57 46.65 6,434,713 -0.02(-0.03%)
Apr 17, 2012 46.61 46.73 46.55 46.67 5,398,162 +0.20(+0.43%)
Apr 16, 2012 46.49 46.56 46.32 46.47 7,367,514 +0.07(+0.16%)
Apr 13, 2012 46.53 46.58 46.36 46.39 5,359,546 -0.15(-0.32%)
Apr 12, 2012 46.17 46.58 46.13 46.54 5,332,409 +0.41(+0.90%)
Apr 11, 2012 46.08 46.15 46.00 46.13 3,880,458 +0.28(+0.61%)
Apr 10, 2012 46.10 46.18 45.81 45.85 8,658,781 -0.23(-0.49%)
Apr 09, 2012 46.23 46.25 46.03 46.08 5,214,423 -0.24(-0.51%)
Apr 05, 2012 46.40 46.42 46.26 46.32 7,085,981 -0.11(-0.24%)
Apr 04, 2012 46.46 46.52 46.36 46.43 4,449,469 -0.17(-0.37%)
Apr 03, 2012 46.63 46.74 46.60 46.60 7,939,682 -0.04(-0.09%)
Apr 02, 2012 46.66 46.71 46.58 46.64 11,394,916 +0.08(+0.17%)
Mar 30, 2012 46.69 46.74 46.50 46.56 7,833,463 -0.09(-0.20%)
Mar 29, 2012 46.61 46.68 46.50 46.65 4,205,671 -0.01(-0.01%)
Mar 28, 2012 46.83 46.83 46.59 46.66 5,462,551 -0.15(-0.33%)
Mar 27, 2012 46.71 46.87 46.68 46.81 8,176,490 +0.08(+0.18%)
Mar 26, 2012 46.51 46.74 46.49 46.73 4,054,799 +0.28(+0.61%)
Mar 23, 2012 46.53 46.58 46.40 46.45 6,751,424 -0.10(-0.21%)
Mar 22, 2012 46.42 46.59 46.41 46.55 6,820,351 +0.11(+0.24%)
Mar 21, 2012 46.67 46.67 46.42 46.43 6,390,748 -0.15(-0.32%)
Mar 20, 2012 46.58 46.66 46.51 46.58 5,370,762 -0.04(-0.08%)
Mar 19, 2012 46.44 46.63 46.36 46.62 4,449,711 +0.17(+0.38%)
Mar 16, 2012 46.66 46.71 46.35 46.44 6,956,920 -0.17(-0.36%)
Mar 15, 2012 46.81 46.81 46.57 46.61 3,364,238 -0.16(-0.34%)
Mar 14, 2012 46.87 46.89 46.54 46.77 5,706,151 -0.12(-0.25%)
Mar 13, 2012 46.70 46.89 46.58 46.89 5,632,079 +0.34(+0.73%)
Mar 12, 2012 46.51 46.56 46.45 46.55 4,194,698 +0.00(+0.00%)
Mar 09, 2012 46.55 46.68 46.52 46.55 4,931,827 +0.05(+0.11%)
Mar 08, 2012 46.32 46.51 46.21 46.50 4,383,184 +0.36(+0.78%)
Mar 07, 2012 46.16 46.20 46.01 46.14 11,379,561 +0.13(+0.28%)
Mar 06, 2012 46.47 46.57 46.01 46.01 11,286,040 -0.62(-1.33%)
Mar 05, 2012 46.94 46.95 46.63 46.63 4,546,844 -0.26(-0.56%)
Mar 02, 2012 47.08 47.08 46.88 46.90 3,329,547 -0.20(-0.41%)
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.