Skip to main content

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

79.92 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 49.62 49.75 49.60 49.70 6,133,698 +0.07(+0.15%)
Nov 29, 2012 49.53 49.65 49.46 49.62 7,246,363 +0.22(+0.44%)
Nov 28, 2012 49.36 49.53 49.27 49.41 12,221,900 +0.01(+0.02%)
Nov 27, 2012 49.28 49.44 49.28 49.40 7,852,382 +0.05(+0.10%)
Nov 26, 2012 49.30 49.35 49.14 49.35 4,045,225 +0.01(+0.02%)
Nov 23, 2012 49.27 49.37 49.20 49.34 1,949,074 +0.17(+0.34%)
Nov 21, 2012 49.14 49.26 49.12 49.17 5,587,967 -0.02(-0.03%)
Nov 20, 2012 49.18 49.23 49.05 49.19 7,508,366 +0.01(+0.01%)
Nov 19, 2012 48.73 49.20 48.72 49.18 17,783,498 +0.61(+1.26%)
Nov 16, 2012 48.48 48.60 48.35 48.57 8,856,040 +0.14(+0.29%)
Nov 15, 2012 48.36 48.56 48.12 48.43 13,086,312 -0.02(-0.04%)
Nov 14, 2012 48.85 48.87 48.41 48.45 9,394,008 -0.27(-0.55%)
Nov 13, 2012 48.75 48.81 48.64 48.72 8,139,261 -0.11(-0.23%)
Nov 12, 2012 48.87 48.91 48.78 48.83 3,868,072 +0.02(+0.03%)
Nov 09, 2012 48.75 48.97 48.74 48.81 7,402,746 -0.09(-0.17%)
Nov 08, 2012 49.12 49.22 48.87 48.90 10,914,096 -0.16(-0.33%)
Nov 07, 2012 49.27 49.28 49.03 49.06 6,923,808 -0.29(-0.60%)
Nov 06, 2012 49.36 49.42 49.28 49.35 2,637,927 +0.07(+0.15%)
Nov 05, 2012 49.35 49.45 49.20 49.28 6,293,908 -0.08(-0.16%)
Nov 02, 2012 49.49 49.54 49.35 49.36 5,297,478 -0.07(-0.14%)
Nov 01, 2012 49.23 49.48 49.17 49.43 3,917,140 -0.03(-0.06%)
Oct 31, 2012 49.40 49.50 49.37 49.46 5,455,904 +0.06(+0.12%)
Oct 26, 2012 49.53 49.40 49.40 49.40 8,596,999 -0.12(-0.24%)
Oct 25, 2012 49.63 49.65 49.46 49.51 3,754,813 +0.08(+0.16%)
Oct 24, 2012 49.59 49.60 49.41 49.43 8,112,198 -0.04(-0.09%)
Oct 23, 2012 49.51 49.57 49.41 49.48 7,333,260 -0.18(-0.35%)
Oct 19, 2012 49.87 49.90 49.61 49.65 3,821,474 -0.25(-0.50%)
Oct 18, 2012 49.86 49.96 49.83 49.90 3,138,363 -0.03(-0.05%)
Oct 17, 2012 49.89 49.97 49.83 49.93 5,563,268 +0.11(+0.23%)
Oct 16, 2012 49.70 49.85 49.64 49.82 6,620,719 +0.18(+0.37%)
Oct 15, 2012 49.54 49.66 49.45 49.64 4,453,085 +0.22(+0.45%)
Oct 12, 2012 49.37 49.54 49.30 49.41 6,921,335 +0.09(+0.17%)
Oct 11, 2012 49.25 49.34 49.20 49.33 5,262,790 +0.27(+0.54%)
Oct 10, 2012 49.22 49.25 49.03 49.06 10,169,609 -0.12(-0.24%)
Oct 09, 2012 49.41 49.41 49.17 49.18 10,816,505 -0.14(-0.28%)
Oct 08, 2012 49.28 49.35 49.24 49.31 2,140,386 -0.07(-0.14%)
Oct 05, 2012 49.56 49.56 49.29 49.38 4,705,745 -0.03(-0.05%)
Oct 04, 2012 49.26 49.44 49.23 49.41 3,458,349 +0.21(+0.42%)
Oct 03, 2012 49.12 49.33 49.09 49.20 5,992,962 +0.12(+0.25%)
Oct 02, 2012 49.05 49.12 48.95 49.08 5,901,084 +0.12(+0.25%)
Oct 01, 2012 49.28 49.28 48.93 48.96 10,085,234 -0.08(-0.17%)
Sep 28, 2012 49.23 49.24 49.03 49.04 6,903,923 -0.23(-0.47%)
Sep 27, 2012 48.98 49.27 48.88 49.27 7,307,426 +0.53(+1.09%)
Sep 26, 2012 48.98 48.99 48.60 48.74 12,335,779 -0.24(-0.50%)
Sep 25, 2012 49.44 49.47 48.95 48.99 10,778,604 -0.44(-0.89%)
Sep 24, 2012 49.42 49.48 49.38 49.43 3,514,181 -0.06(-0.13%)
Sep 21, 2012 49.66 49.66 49.43 49.49 5,875,629 -0.07(-0.14%)
Sep 20, 2012 49.75 49.75 49.56 49.56 3,994,226 -0.23(-0.47%)
Sep 19, 2012 49.91 49.91 49.79 49.79 6,223,294 -0.06(-0.13%)
Sep 18, 2012 49.85 49.90 49.74 49.86 7,715,566 +0.02(+0.04%)
Sep 17, 2012 49.83 49.93 49.78 49.84 5,788,507 -0.04(-0.09%)
Sep 14, 2012 49.89 49.96 49.79 49.88 6,525,720 -0.01(-0.01%)
Sep 13, 2012 49.59 49.90 49.55 49.88 11,192,549 +0.32(+0.64%)
Sep 12, 2012 49.48 49.58 49.45 49.57 3,684,104 +0.15(+0.30%)
Sep 11, 2012 49.11 49.42 49.11 49.42 8,281,892 +0.33(+0.68%)
Sep 10, 2012 49.14 49.26 49.05 49.08 4,024,975 -0.08(-0.16%)
Sep 07, 2012 49.15 49.20 49.08 49.16 6,405,489 +0.09(+0.17%)
Sep 06, 2012 48.81 49.08 48.81 49.08 6,222,214 +0.29(+0.59%)
Sep 05, 2012 48.83 48.84 48.75 48.79 2,900,287 +0.01(+0.01%)
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.