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 (%)
Jul 31, 2012 48.32 48.34 48.10 48.18 6,719,270 -0.12(-0.24%)
Jul 30, 2012 48.29 48.32 48.16 48.30 7,402,339 +0.00(+0.00%)
Jul 27, 2012 48.01 48.31 48.01 48.30 10,574,925 +0.28(+0.59%)
Jul 26, 2012 47.76 48.04 47.73 48.02 8,242,012 +0.49(+1.03%)
Jul 25, 2012 47.76 47.78 47.52 47.53 5,501,753 -0.10(-0.21%)
Jul 24, 2012 47.88 47.90 47.59 47.63 6,561,226 -0.29(-0.61%)
Jul 23, 2012 47.73 47.97 47.60 47.92 8,681,260 -0.08(-0.16%)
Jul 20, 2012 48.09 48.14 47.94 48.00 5,201,918 -0.23(-0.47%)
Jul 19, 2012 48.09 48.28 48.07 48.23 8,978,988 +0.12(+0.25%)
Jul 18, 2012 47.89 48.11 47.86 48.11 7,533,449 +0.20(+0.42%)
Jul 17, 2012 47.82 47.92 47.65 47.91 7,681,654 +0.23(+0.47%)
Jul 16, 2012 47.65 47.83 47.64 47.68 4,146,534 -0.18(-0.38%)
Jul 13, 2012 47.77 47.89 47.69 47.86 4,408,191 +0.15(+0.31%)
Jul 12, 2012 47.78 47.80 47.53 47.72 3,785,332 -0.11(-0.22%)
Jul 11, 2012 47.74 47.86 47.63 47.82 6,068,279 +0.15(+0.32%)
Jul 10, 2012 47.92 48.00 47.61 47.67 3,487,586 -0.21(-0.44%)
Jul 09, 2012 47.81 47.94 47.76 47.88 3,647,390 +0.02(+0.03%)
Jul 06, 2012 47.68 47.89 47.66 47.86 4,971,488 -0.06(-0.13%)
Jul 05, 2012 47.82 48.03 47.67 47.93 4,227,269 +0.01(+0.01%)
Jul 03, 2012 47.79 47.95 47.73 47.92 3,782,252 +0.17(+0.36%)
Jul 02, 2012 47.71 47.75 47.50 47.75 7,251,956 +0.05(+0.11%)
Jun 29, 2012 47.54 47.70 47.43 47.70 6,497,485 +0.45(+0.95%)
Jun 28, 2012 47.12 47.28 47.06 47.25 5,873,165 -0.01(-0.01%)
Jun 27, 2012 47.05 47.26 47.05 47.25 3,670,813 +0.28(+0.60%)
Jun 26, 2012 47.08 47.09 46.85 46.97 4,512,744 -0.07(-0.14%)
Jun 25, 2012 46.92 47.05 46.85 47.04 6,479,699 -0.07(-0.16%)
Jun 22, 2012 46.96 47.17 46.94 47.11 6,146,905 +0.32(+0.68%)
Jun 21, 2012 47.23 47.39 46.72 46.79 9,270,561 -0.39(-0.82%)
Jun 20, 2012 47.12 47.20 46.93 47.18 7,117,913 +0.18(+0.39%)
Jun 19, 2012 46.86 47.08 46.68 47.00 5,376,392 +0.33(+0.71%)
Jun 18, 2012 46.55 46.68 46.50 46.67 6,944,002 +0.02(+0.03%)
Jun 15, 2012 46.50 46.70 46.50 46.65 5,135,391 +0.08(+0.18%)
Jun 14, 2012 46.23 46.63 46.20 46.57 7,414,655 +0.34(+0.75%)
Jun 13, 2012 46.29 46.46 46.11 46.22 6,750,856 -0.14(-0.29%)
Jun 12, 2012 46.19 46.41 46.11 46.36 6,982,728 +0.32(+0.70%)
Jun 11, 2012 46.45 46.50 46.03 46.04 10,080,006 -0.30(-0.65%)
Jun 08, 2012 46.15 46.45 46.08 46.34 7,154,368 +0.18(+0.38%)
Jun 07, 2012 46.24 46.36 46.00 46.16 10,439,201 +0.17(+0.37%)
Jun 06, 2012 45.71 46.00 45.62 45.99 4,468,558 +0.49(+1.07%)
Jun 05, 2012 45.22 45.65 45.17 45.50 5,684,620 +0.29(+0.64%)
Jun 04, 2012 45.22 45.38 45.16 45.22 5,982,388 +0.04(+0.08%)
Jun 01, 2012 45.24 45.54 45.12 45.18 11,379,638 -0.40(-0.87%)
May 31, 2012 46.11 46.11 45.56 45.57 20,618,166 -0.49(-1.06%)
May 30, 2012 46.07 46.11 45.97 46.06 4,897,991 -0.21(-0.45%)
May 29, 2012 45.97 46.34 45.93 46.27 8,420,361 +0.50(+1.10%)
May 25, 2012 45.99 46.03 45.74 45.77 3,180,464 -0.15(-0.32%)
May 24, 2012 45.82 46.03 45.82 45.91 4,204,114 +0.01(+0.02%)
May 23, 2012 45.84 46.05 45.67 45.90 8,320,901 -0.05(-0.10%)
May 22, 2012 46.09 46.27 45.89 45.95 7,077,981 -0.01(-0.01%)
May 21, 2012 45.53 45.99 45.53 45.95 8,236,597 +0.48(+1.04%)
May 18, 2012 45.70 45.84 45.42 45.48 12,567,224 -0.00(-0.01%)
May 17, 2012 46.12 46.13 45.37 45.48 17,077,856 -0.64(-1.38%)
May 16, 2012 46.63 46.76 46.10 46.12 11,987,205 -0.46(-0.98%)
May 15, 2012 46.78 46.83 46.58 46.58 10,095,350 -0.23(-0.49%)
May 14, 2012 46.99 47.03 46.73 46.81 8,750,966 -0.35(-0.74%)
May 11, 2012 47.01 47.33 46.98 47.15 5,325,152 +0.12(+0.25%)
May 10, 2012 47.24 47.27 47.00 47.03 6,459,241 -0.05(-0.11%)
May 09, 2012 47.13 47.18 46.96 47.09 6,060,120 -0.17(-0.35%)
May 08, 2012 47.20 47.29 47.11 47.25 3,252,377 -0.01(-0.02%)
May 07, 2012 47.17 47.38 47.05 47.26 3,670,743 +0.08(+0.17%)
May 04, 2012 47.22 47.29 47.15 47.18 4,586,176 -0.09(-0.20%)
May 03, 2012 47.36 47.38 47.23 47.28 3,604,889 -0.03(-0.07%)
May 02, 2012 47.08 47.35 47.04 47.31 3,929,970 +0.18(+0.39%)
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.