Skip to main content

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

77.73 -0.17 (-0.22%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 47.95 48.05 47.83 48.04 7,572,276 +0.09(+0.20%)
Apr 27, 2012 48.01 48.02 47.88 47.95 4,367,327 -0.02(-0.04%)
Apr 26, 2012 47.94 48.01 47.92 47.97 4,597,797 +0.03(+0.07%)
Apr 25, 2012 47.71 47.94 47.65 47.94 6,361,162 +0.35(+0.73%)
Apr 24, 2012 47.53 47.59 47.46 47.59 3,890,137 +0.11(+0.23%)
Apr 23, 2012 47.42 47.49 47.33 47.48 5,411,394 -0.10(-0.21%)
Apr 20, 2012 47.65 47.65 47.47 47.58 4,254,975 +0.07(+0.16%)
Apr 19, 2012 47.58 47.67 47.45 47.51 4,931,396 -0.09(-0.19%)
Apr 18, 2012 47.54 47.65 47.51 47.59 6,307,328 -0.02(-0.03%)
Apr 17, 2012 47.55 47.67 47.49 47.61 5,291,297 +0.21(+0.43%)
Apr 16, 2012 47.43 47.50 47.26 47.41 7,221,662 +0.07(+0.16%)
Apr 13, 2012 47.47 47.52 47.30 47.33 5,253,445 -0.15(-0.32%)
Apr 12, 2012 47.10 47.52 47.06 47.48 5,226,846 +0.42(+0.90%)
Apr 11, 2012 47.01 47.09 46.93 47.06 3,803,638 +0.28(+0.61%)
Apr 10, 2012 47.03 47.11 46.74 46.78 8,487,367 -0.23(-0.49%)
Apr 09, 2012 47.16 47.18 46.96 47.01 5,111,195 -0.24(-0.51%)
Apr 05, 2012 47.34 47.36 47.19 47.25 6,945,703 -0.12(-0.24%)
Apr 04, 2012 47.39 47.46 47.30 47.37 4,361,385 -0.17(-0.37%)
Apr 03, 2012 47.57 47.68 47.54 47.54 7,782,503 -0.04(-0.09%)
Apr 02, 2012 47.60 47.66 47.52 47.58 11,169,336 +0.08(+0.17%)
Mar 30, 2012 47.63 47.69 47.43 47.50 7,678,403 -0.09(-0.20%)
Mar 29, 2012 47.55 47.62 47.44 47.60 4,122,422 -0.01(-0.01%)
Mar 28, 2012 47.78 47.78 47.53 47.60 5,354,421 -0.16(-0.33%)
Mar 27, 2012 47.65 47.81 47.62 47.76 8,014,640 +0.08(+0.18%)
Mar 26, 2012 47.45 47.68 47.42 47.68 3,974,535 +0.29(+0.61%)
Mar 23, 2012 47.47 47.52 47.34 47.39 6,617,782 -0.10(-0.21%)
Mar 22, 2012 47.36 47.53 47.35 47.49 6,685,344 +0.12(+0.24%)
Mar 21, 2012 47.61 47.61 47.36 47.37 6,264,246 -0.15(-0.32%)
Mar 20, 2012 47.52 47.60 47.45 47.52 5,264,449 -0.04(-0.08%)
Mar 19, 2012 47.38 47.58 47.30 47.56 4,361,630 +0.18(+0.38%)
Mar 16, 2012 47.60 47.65 47.28 47.38 6,819,211 -0.17(-0.36%)
Mar 15, 2012 47.75 47.75 47.51 47.55 3,297,644 -0.16(-0.34%)
Mar 14, 2012 47.81 47.83 47.48 47.72 5,593,200 -0.12(-0.25%)
Mar 13, 2012 47.64 47.84 47.52 47.84 5,520,594 +0.35(+0.73%)
Mar 12, 2012 47.45 47.50 47.39 47.49 4,111,666 +0.00(+0.00%)
Mar 09, 2012 47.49 47.62 47.46 47.49 4,834,203 +0.05(+0.11%)
Mar 08, 2012 47.26 47.45 47.15 47.44 4,296,421 +0.37(+0.78%)
Mar 07, 2012 47.09 47.13 46.94 47.07 11,154,307 +0.13(+0.28%)
Mar 06, 2012 47.41 47.51 46.94 46.94 11,062,637 -0.63(-1.33%)
Mar 05, 2012 47.88 47.90 47.57 47.58 4,456,841 -0.27(-0.56%)
Mar 02, 2012 48.03 48.03 47.83 47.84 3,263,640 -0.20(-0.41%)
Mar 01, 2012 47.99 48.09 47.91 48.04 7,262,381 +0.08(+0.18%)
Feb 29, 2012 47.94 48.03 47.77 47.96 5,927,581 +0.06(+0.13%)
Feb 28, 2012 47.84 47.95 47.81 47.90 5,404,053 +0.09(+0.20%)
Feb 27, 2012 47.68 47.87 47.68 47.80 3,088,970 +0.01(+0.02%)
Feb 24, 2012 47.66 47.81 47.62 47.79 3,448,994 +0.15(+0.31%)
Feb 23, 2012 47.51 47.76 47.48 47.65 6,170,597 +0.17(+0.36%)
Feb 22, 2012 47.39 47.50 47.36 47.48 6,858,887 +0.15(+0.32%)
Feb 21, 2012 47.21 47.42 47.19 47.32 4,351,122 +0.18(+0.38%)
Feb 17, 2012 47.29 47.30 47.09 47.15 4,615,468 -0.02(-0.03%)
Feb 16, 2012 46.97 47.17 46.85 47.16 4,829,475 +0.20(+0.42%)
Feb 15, 2012 47.13 47.25 46.96 46.97 3,816,041 -0.15(-0.32%)
Feb 14, 2012 47.09 47.19 47.05 47.12 5,763,069 +0.00(+0.00%)
Feb 13, 2012 47.11 47.23 47.02 47.12 4,212,764 +0.14(+0.29%)
Feb 10, 2012 47.15 47.17 46.98 46.98 5,589,210 -0.41(-0.87%)
Feb 09, 2012 47.40 47.42 47.20 47.39 6,259,849 +0.02(+0.04%)
Feb 08, 2012 47.39 47.42 47.27 47.37 6,408,266 +0.04(+0.09%)
Feb 07, 2012 47.26 47.37 47.20 47.33 4,738,966 +0.09(+0.20%)
Feb 06, 2012 47.18 47.25 47.11 47.24 4,361,538 +0.01(+0.02%)
Feb 03, 2012 47.49 47.50 47.15 47.23 4,442,872 +0.14(+0.29%)
Feb 02, 2012 47.16 47.17 47.06 47.09 3,994,706 +0.03(+0.07%)
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.