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

72.13 -0.93 (-1.27%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 90.75 90.87 90.53 90.74 2,864,338 +0.23(+0.25%)
Jan 30, 2012 90.46 90.73 90.35 90.51 2,552,975 -0.29(-0.32%)
Jan 27, 2012 91.01 91.18 90.80 90.80 2,431,063 -0.33(-0.36%)
Jan 26, 2012 91.30 91.48 90.92 91.13 6,487,499 +0.22(+0.24%)
Jan 25, 2012 90.30 91.00 89.92 90.91 3,882,718 +0.79(+0.88%)
Jan 24, 2012 89.89 90.17 89.72 90.12 2,863,735 +0.23(+0.26%)
Jan 23, 2012 89.77 90.02 89.66 89.89 1,680,086 +0.31(+0.35%)
Jan 20, 2012 89.61 89.74 89.54 89.58 2,037,457 +0.00(+0.00%)
Jan 19, 2012 89.72 89.85 89.46 89.58 2,952,368 +0.13(+0.15%)
Jan 18, 2012 89.21 89.46 88.95 89.45 2,725,759 +0.25(+0.28%)
Jan 17, 2012 89.38 89.38 89.06 89.20 4,144,194 +0.18(+0.20%)
Jan 13, 2012 89.07 89.13 88.55 89.02 1,929,355 -0.10(-0.11%)
Jan 12, 2012 89.24 89.44 89.04 89.12 1,558,050 -0.12(-0.13%)
Jan 11, 2012 89.27 89.33 89.04 89.24 1,191,054 -0.09(-0.10%)
Jan 10, 2012 89.40 89.48 89.20 89.33 2,317,956 +0.31(+0.35%)
Jan 09, 2012 88.91 89.23 88.91 89.02 2,157,799 +0.12(+0.13%)
Jan 06, 2012 89.39 89.39 88.75 88.90 1,916,321 -0.28(-0.31%)
Jan 05, 2012 89.54 89.58 88.99 89.18 2,579,651 -0.39(-0.44%)
Jan 04, 2012 89.70 89.71 89.11 89.57 3,009,972 +0.14(+0.16%)
Dec 30, 2011 89.30 89.59 89.30 89.43 1,553,310 +0.05(+0.06%)
Dec 29, 2011 89.10 89.44 88.86 89.38 1,558,425 +0.53(+0.60%)
Dec 28, 2011 89.41 89.49 88.76 88.85 1,899,113 -0.42(-0.47%)
Dec 27, 2011 89.03 89.30 88.80 89.27 2,281,978 -0.18(-0.20%)
Dec 23, 2011 88.99 89.51 88.87 89.45 1,255,156 +0.75(+0.85%)
Dec 21, 2011 88.21 88.70 88.10 88.70 1,792,232 +0.25(+0.28%)
Dec 20, 2011 87.94 88.52 87.86 88.45 1,957,086 +1.09(+1.25%)
Dec 19, 2011 87.54 87.95 87.35 87.36 2,267,976 -0.11(-0.13%)
Dec 16, 2011 87.25 87.51 87.00 87.47 1,383,867 +0.41(+0.47%)
Dec 15, 2011 87.34 87.35 86.93 87.06 1,562,123 +0.31(+0.36%)
Dec 14, 2011 86.93 86.98 86.47 86.75 1,317,537 -0.15(-0.17%)
Dec 13, 2011 87.51 87.71 86.87 86.90 1,742,364 -0.33(-0.38%)
Dec 12, 2011 87.38 87.38 87.05 87.23 1,771,952 -0.47(-0.54%)
Dec 09, 2011 87.10 87.75 87.00 87.70 1,355,837 +0.75(+0.86%)
Dec 08, 2011 87.39 87.52 86.94 86.95 1,994,160 -0.57(-0.65%)
Dec 07, 2011 87.58 87.68 87.19 87.52 1,740,569 -0.28(-0.32%)
Dec 06, 2011 87.37 87.86 87.13 87.80 2,355,532 +0.39(+0.45%)
Dec 05, 2011 87.44 87.64 87.12 87.41 2,719,187 +0.49(+0.56%)
Dec 02, 2011 86.69 87.00 86.43 86.92 2,664,612 +0.49(+0.57%)
Dec 01, 2011 86.00 86.52 85.84 86.43 2,441,924 -0.17(-0.20%)
Nov 30, 2011 86.30 86.68 86.07 86.60 2,944,025 +1.45(+1.70%)
Nov 29, 2011 84.92 85.15 84.62 85.15 2,010,237 +0.55(+0.65%)
Nov 28, 2011 84.53 84.92 84.02 84.60 2,454,998 +1.85(+2.24%)
Nov 25, 2011 82.99 83.69 82.53 82.75 1,476,140 +0.00(+0.00%)
Nov 23, 2011 84.01 84.20 82.63 82.75 4,482,930 -1.52(-1.80%)
Nov 22, 2011 84.90 85.14 84.19 84.27 4,123,358 -0.65(-0.77%)
Nov 21, 2011 85.79 85.92 84.82 84.92 3,218,902 -0.97(-1.13%)
Nov 18, 2011 86.28 86.31 85.79 85.89 2,226,788 -0.06(-0.07%)
Nov 17, 2011 86.51 86.77 85.53 85.95 2,131,616 -0.42(-0.49%)
Nov 16, 2011 86.97 87.12 86.35 86.37 1,788,446 -0.85(-0.97%)
Nov 15, 2011 87.31 87.40 86.90 87.22 1,449,935 -0.23(-0.26%)
Nov 14, 2011 87.88 87.88 87.00 87.45 1,603,036 -0.59(-0.67%)
Nov 11, 2011 87.40 88.11 87.33 88.04 1,270,170 +1.15(+1.32%)
Nov 10, 2011 87.57 87.71 86.87 86.89 2,487,635 +0.09(+0.10%)
Nov 09, 2011 87.71 87.97 86.80 86.80 2,151,455 -1.88(-2.12%)
Nov 08, 2011 88.75 88.82 88.33 88.68 1,823,739 +0.20(+0.23%)
Nov 07, 2011 88.73 88.77 88.02 88.48 1,755,955 -0.30(-0.34%)
Nov 04, 2011 88.38 88.86 88.07 88.78 3,759,499 -0.09(-0.10%)
Nov 03, 2011 88.69 88.99 88.12 88.87 1,409,817 +0.87(+0.99%)
Nov 02, 2011 87.63 88.18 87.46 88.00 1,812,493 +0.83(+0.95%)
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.