Skip to main content

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

80.16 +0.24 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 47.00 47.08 46.83 47.01 6,047,133 +0.06(+0.13%)
Feb 28, 2012 46.89 47.01 46.87 46.95 5,513,046 +0.09(+0.20%)
Feb 27, 2012 46.74 46.92 46.74 46.86 3,151,271 +0.01(+0.02%)
Feb 24, 2012 46.72 46.87 46.68 46.85 3,518,556 +0.14(+0.31%)
Feb 23, 2012 46.57 46.81 46.54 46.71 6,295,050 +0.17(+0.36%)
Feb 22, 2012 46.45 46.56 46.42 46.54 6,997,222 +0.15(+0.32%)
Feb 21, 2012 46.27 46.48 46.26 46.39 4,438,879 +0.17(+0.38%)
Feb 17, 2012 46.35 46.36 46.15 46.22 4,708,557 -0.02(-0.03%)
Feb 16, 2012 46.04 46.24 45.92 46.23 4,926,879 +0.19(+0.42%)
Feb 15, 2012 46.20 46.32 46.03 46.04 3,893,006 -0.15(-0.32%)
Feb 14, 2012 46.16 46.26 46.12 46.19 5,879,303 +0.00(+0.00%)
Feb 13, 2012 46.18 46.29 46.09 46.19 4,297,730 +0.13(+0.29%)
Feb 10, 2012 46.22 46.24 46.05 46.05 5,701,938 -0.40(-0.87%)
Feb 09, 2012 46.47 46.48 46.27 46.46 6,386,103 +0.02(+0.04%)
Feb 08, 2012 46.46 46.48 46.34 46.44 6,537,513 +0.04(+0.09%)
Feb 07, 2012 46.33 46.43 46.27 46.39 4,834,545 +0.09(+0.20%)
Feb 06, 2012 46.25 46.31 46.18 46.30 4,449,505 +0.01(+0.02%)
Feb 03, 2012 46.55 46.56 46.22 46.29 4,532,479 +0.13(+0.29%)
Feb 02, 2012 46.23 46.24 46.13 46.16 4,075,274 +0.03(+0.07%)
Feb 01, 2012 46.07 46.29 46.07 46.13 8,395,847 +0.09(+0.19%)
Jan 31, 2012 46.05 46.11 45.94 46.04 5,644,846 +0.12(+0.25%)
Jan 30, 2012 45.90 46.04 45.84 45.93 5,031,233 -0.15(-0.32%)
Jan 27, 2012 46.18 46.27 46.07 46.07 4,790,977 -0.17(-0.36%)
Jan 26, 2012 46.33 46.42 46.14 46.24 12,785,131 +0.11(+0.24%)
Jan 25, 2012 45.82 46.18 45.63 46.13 7,651,802 +0.40(+0.88%)
Jan 24, 2012 45.61 45.75 45.53 45.73 5,643,658 +0.12(+0.26%)
Jan 23, 2012 45.55 45.68 45.50 45.61 3,311,001 +0.16(+0.35%)
Jan 20, 2012 45.47 45.53 45.43 45.46 4,015,284 +0.00(+0.00%)
Jan 19, 2012 45.53 45.59 45.39 45.46 5,818,330 +0.07(+0.15%)
Jan 18, 2012 45.27 45.39 45.14 45.39 5,371,744 +0.13(+0.28%)
Jan 17, 2012 45.35 45.35 45.19 45.26 8,167,101 +0.09(+0.20%)
Jan 13, 2012 45.20 45.23 44.93 45.17 3,802,244 -0.05(-0.11%)
Jan 12, 2012 45.28 45.38 45.18 45.22 3,070,501 -0.06(-0.13%)
Jan 11, 2012 45.30 45.33 45.18 45.28 2,347,250 -0.05(-0.10%)
Jan 10, 2012 45.36 45.40 45.26 45.33 4,568,073 +0.16(+0.35%)
Jan 09, 2012 45.12 45.28 45.12 45.17 4,252,446 +0.06(+0.14%)
Jan 06, 2012 45.36 45.36 45.03 45.11 3,776,557 -0.14(-0.31%)
Jan 05, 2012 45.43 45.46 45.16 45.25 5,083,804 -0.20(-0.44%)
Jan 04, 2012 45.52 45.52 45.22 45.45 5,931,852 +0.07(+0.16%)
Dec 30, 2011 45.31 45.46 45.31 45.38 3,061,160 +0.03(+0.06%)
Dec 29, 2011 45.21 45.38 45.09 45.35 3,071,240 +0.27(+0.60%)
Dec 28, 2011 45.37 45.41 45.04 45.08 3,742,645 -0.21(-0.47%)
Dec 27, 2011 45.18 45.31 45.06 45.30 4,497,170 +0.18(+0.40%)
Dec 23, 2011 44.89 45.15 44.83 45.12 2,488,461 +0.38(+0.85%)
Dec 21, 2011 44.49 44.74 44.44 44.74 3,553,264 +0.13(+0.28%)
Dec 20, 2011 44.36 44.65 44.32 44.61 3,880,102 +0.55(+1.25%)
Dec 19, 2011 44.15 44.36 44.06 44.06 4,496,470 -0.06(-0.13%)
Dec 16, 2011 44.01 44.14 43.88 44.12 2,743,643 +0.21(+0.47%)
Dec 15, 2011 44.05 44.06 43.85 43.91 3,097,052 +0.16(+0.36%)
Dec 14, 2011 43.85 43.87 43.61 43.76 2,612,137 -0.08(-0.17%)
Dec 13, 2011 44.14 44.24 43.82 43.83 3,454,396 -0.17(-0.38%)
Dec 12, 2011 44.07 44.07 43.91 44.00 3,513,057 -0.24(-0.54%)
Dec 09, 2011 43.93 44.26 43.88 44.23 2,688,071 +0.38(+0.86%)
Dec 08, 2011 44.08 44.14 43.85 43.86 3,953,605 -0.29(-0.65%)
Dec 07, 2011 44.17 44.22 43.98 44.14 3,450,837 -0.14(-0.32%)
Dec 06, 2011 44.07 44.32 43.95 44.29 4,670,058 +0.20(+0.45%)
Dec 05, 2011 44.10 44.20 43.94 44.09 5,391,037 +0.25(+0.56%)
Dec 02, 2011 43.73 43.88 43.59 43.84 5,282,837 +0.25(+0.57%)
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.