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 (%)
Feb 29, 2012 47.00 47.08 46.83 47.01 6,047,303 +0.06(+0.13%)
Feb 28, 2012 46.89 47.01 46.87 46.95 5,513,201 +0.09(+0.20%)
Feb 27, 2012 46.74 46.92 46.74 46.86 3,151,359 +0.01(+0.02%)
Feb 24, 2012 46.71 46.87 46.68 46.85 3,518,655 +0.14(+0.31%)
Feb 23, 2012 46.57 46.81 46.54 46.70 6,295,227 +0.17(+0.36%)
Feb 22, 2012 46.45 46.56 46.42 46.54 6,997,419 +0.15(+0.32%)
Feb 21, 2012 46.27 46.48 46.26 46.39 4,439,004 +0.17(+0.38%)
Feb 17, 2012 46.35 46.36 46.15 46.21 4,708,689 -0.02(-0.03%)
Feb 16, 2012 46.04 46.24 45.92 46.23 4,927,018 +0.19(+0.42%)
Feb 15, 2012 46.19 46.32 46.03 46.04 3,893,116 -0.15(-0.32%)
Feb 14, 2012 46.16 46.26 46.12 46.18 5,879,468 +0.00(+0.00%)
Feb 13, 2012 46.18 46.29 46.09 46.18 4,297,851 +0.13(+0.29%)
Feb 10, 2012 46.22 46.24 46.05 46.05 5,702,098 -0.40(-0.87%)
Feb 09, 2012 46.46 46.48 46.27 46.45 6,386,282 +0.02(+0.04%)
Feb 08, 2012 46.45 46.48 46.34 46.43 6,537,697 +0.04(+0.09%)
Feb 07, 2012 46.33 46.43 46.27 46.39 4,834,681 +0.09(+0.20%)
Feb 06, 2012 46.25 46.31 46.18 46.30 4,449,630 +0.01(+0.02%)
Feb 03, 2012 46.55 46.56 46.22 46.29 4,532,607 +0.13(+0.29%)
Feb 02, 2012 46.22 46.24 46.13 46.16 4,075,389 +0.03(+0.07%)
Feb 01, 2012 46.07 46.29 46.07 46.13 8,396,084 +0.09(+0.19%)
Jan 31, 2012 46.05 46.11 45.94 46.04 5,645,005 +0.12(+0.25%)
Jan 30, 2012 45.90 46.04 45.84 45.93 5,031,375 -0.15(-0.32%)
Jan 27, 2012 46.18 46.27 46.07 46.07 4,791,112 -0.17(-0.36%)
Jan 26, 2012 46.33 46.42 46.13 46.24 12,785,491 +0.11(+0.24%)
Jan 25, 2012 45.82 46.17 45.63 46.13 7,652,017 +0.40(+0.88%)
Jan 24, 2012 45.61 45.75 45.52 45.73 5,643,817 +0.12(+0.26%)
Jan 23, 2012 45.55 45.68 45.49 45.61 3,311,095 +0.16(+0.35%)
Jan 20, 2012 45.47 45.53 45.43 45.45 4,015,397 +0.00(+0.00%)
Jan 19, 2012 45.52 45.59 45.39 45.45 5,818,494 +0.07(+0.15%)
Jan 18, 2012 45.27 45.39 45.13 45.39 5,371,895 +0.13(+0.28%)
Jan 17, 2012 45.35 45.35 45.19 45.26 8,167,332 +0.09(+0.20%)
Jan 13, 2012 45.20 45.23 44.93 45.17 3,802,351 -0.05(-0.11%)
Jan 12, 2012 45.28 45.38 45.18 45.22 3,070,587 -0.06(-0.13%)
Jan 11, 2012 45.30 45.33 45.18 45.28 2,347,316 -0.05(-0.10%)
Jan 10, 2012 45.36 45.40 45.26 45.33 4,568,202 +0.16(+0.35%)
Jan 09, 2012 45.11 45.28 45.11 45.17 4,252,566 +0.06(+0.14%)
Jan 06, 2012 45.36 45.36 45.03 45.11 3,776,664 -0.14(-0.31%)
Jan 05, 2012 45.43 45.45 45.15 45.25 5,083,947 -0.20(-0.44%)
Jan 04, 2012 45.51 45.52 45.22 45.45 5,932,019 +0.07(+0.16%)
Dec 30, 2011 45.31 45.46 45.31 45.38 3,061,246 +0.03(+0.06%)
Dec 29, 2011 45.21 45.38 45.09 45.35 3,071,326 +0.27(+0.60%)
Dec 28, 2011 45.37 45.41 45.04 45.08 3,742,751 -0.21(-0.47%)
Dec 27, 2011 45.17 45.31 45.06 45.30 4,497,297 +0.18(+0.40%)
Dec 23, 2011 44.88 45.15 44.82 45.12 2,488,533 +0.38(+0.85%)
Dec 21, 2011 44.49 44.74 44.44 44.74 3,553,365 +0.13(+0.28%)
Dec 20, 2011 44.35 44.65 44.31 44.61 3,880,213 +0.55(+1.25%)
Dec 19, 2011 44.15 44.36 44.06 44.06 4,496,599 -0.06(-0.13%)
Dec 16, 2011 44.01 44.14 43.88 44.12 2,743,721 +0.21(+0.47%)
Dec 15, 2011 44.05 44.06 43.85 43.91 3,097,140 +0.16(+0.36%)
Dec 14, 2011 43.85 43.87 43.61 43.75 2,612,212 -0.08(-0.17%)
Dec 13, 2011 44.14 44.24 43.82 43.83 3,454,495 -0.17(-0.38%)
Dec 12, 2011 44.07 44.07 43.91 44.00 3,513,157 -0.24(-0.54%)
Dec 09, 2011 43.93 44.26 43.88 44.23 2,688,148 +0.38(+0.86%)
Dec 08, 2011 44.08 44.14 43.85 43.86 3,953,718 -0.29(-0.65%)
Dec 07, 2011 44.17 44.22 43.98 44.14 3,450,936 -0.14(-0.32%)
Dec 06, 2011 44.07 44.31 43.95 44.28 4,670,191 +0.20(+0.45%)
Dec 05, 2011 44.10 44.20 43.94 44.09 5,391,191 +0.25(+0.56%)
Dec 02, 2011 43.72 43.88 43.59 43.84 5,282,988 +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.