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

75.08 +0.10 (+0.13%)
Streaming Delayed Price Updated: 10:41 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 56.08 56.19 55.90 55.93 9,987,810 -0.17(-0.31%)
Jan 30, 2013 56.40 56.43 56.06 56.10 11,046,192 -0.41(-0.72%)
Jan 29, 2013 56.55 56.57 56.45 56.51 2,536,006 -0.10(-0.17%)
Jan 28, 2013 56.59 56.63 56.54 56.60 3,903,880 -0.03(-0.05%)
Jan 25, 2013 56.71 56.71 56.59 56.63 4,228,864 -0.02(-0.03%)
Jan 24, 2013 56.59 56.68 56.54 56.65 5,317,980 +0.13(+0.22%)
Jan 23, 2013 56.55 56.60 56.51 56.53 3,731,214 -0.07(-0.12%)
Jan 22, 2013 56.56 56.65 56.45 56.59 3,843,848 +0.04(+0.06%)
Jan 18, 2013 56.45 56.56 56.41 56.56 4,750,879 +0.08(+0.14%)
Jan 17, 2013 56.38 56.49 56.31 56.48 10,147,259 +0.20(+0.36%)
Jan 16, 2013 56.29 56.37 56.23 56.28 5,480,995 -0.10(-0.17%)
Jan 15, 2013 56.26 56.38 56.23 56.37 3,577,229 +0.01(+0.02%)
Jan 14, 2013 56.40 56.41 56.26 56.36 3,654,969 -0.08(-0.14%)
Jan 11, 2013 56.31 56.44 56.25 56.44 3,320,428 +0.10(+0.18%)
Jan 10, 2013 56.32 56.35 56.25 56.34 2,820,751 +0.10(+0.17%)
Jan 09, 2013 56.27 56.27 56.13 56.24 3,657,508 +0.11(+0.19%)
Jan 08, 2013 56.19 56.20 56.08 56.13 3,649,377 -0.04(-0.07%)
Jan 07, 2013 56.14 56.18 56.03 56.17 6,929,076 +0.05(+0.08%)
Jan 04, 2013 56.11 56.17 56.03 56.13 4,970,689 +0.04(+0.06%)
Jan 03, 2013 56.17 56.30 56.05 56.09 6,616,468 -0.17(-0.31%)
Jan 02, 2013 56.14 56.26 55.74 56.26 6,657,577 +0.53(+0.94%)
Dec 31, 2012 55.51 55.77 55.49 55.74 4,878,601 +0.24(+0.43%)
Dec 28, 2012 55.54 55.67 55.45 55.50 4,063,037 -0.15(-0.27%)
Dec 27, 2012 55.56 55.65 55.46 55.65 3,906,535 +0.11(+0.20%)
Dec 26, 2012 55.53 55.61 55.40 55.54 3,780,445 +0.13(+0.24%)
Dec 24, 2012 55.48 55.56 55.34 55.40 2,056,708 -0.20(-0.36%)
Dec 21, 2012 55.49 55.63 55.49 55.60 5,368,119 -0.16(-0.29%)
Dec 20, 2012 55.59 55.77 55.58 55.76 5,373,634 +0.20(+0.35%)
Dec 19, 2012 55.67 55.67 55.57 55.57 4,321,519 -0.06(-0.11%)
Dec 18, 2012 55.69 55.71 55.57 55.63 5,741,719 +0.03(+0.05%)
Dec 17, 2012 55.42 55.64 55.42 55.60 3,697,026 +0.21(+0.39%)
Dec 14, 2012 55.44 55.53 55.38 55.38 4,616,214 -0.04(-0.08%)
Dec 13, 2012 55.59 55.70 55.41 55.42 8,247,200 -0.20(-0.35%)
Dec 12, 2012 55.56 55.70 55.49 55.62 5,566,140 +0.17(+0.30%)
Dec 11, 2012 55.54 55.65 55.44 55.45 5,399,081 +0.05(+0.10%)
Dec 10, 2012 55.35 55.47 55.33 55.40 3,604,701 +0.05(+0.09%)
Dec 07, 2012 55.50 55.53 55.33 55.35 3,863,476 -0.08(-0.15%)
Dec 06, 2012 55.32 55.46 55.32 55.44 3,808,029 +0.10(+0.18%)
Dec 05, 2012 55.39 55.40 55.14 55.34 7,713,390 +0.09(+0.16%)
Dec 04, 2012 55.22 55.33 55.14 55.25 5,255,575 +0.28(+0.51%)
Nov 30, 2012 54.88 55.03 54.86 54.97 5,545,778 +0.08(+0.15%)
Nov 29, 2012 54.78 54.91 54.70 54.89 6,551,793 +0.24(+0.44%)
Nov 28, 2012 54.59 54.78 54.49 54.64 11,050,421 +0.01(+0.02%)
Nov 27, 2012 54.50 54.68 54.50 54.63 7,099,725 +0.05(+0.10%)
Nov 26, 2012 54.53 54.58 54.35 54.58 3,657,487 +0.01(+0.02%)
Nov 23, 2012 54.50 54.61 54.41 54.57 1,762,254 +0.18(+0.34%)
Nov 21, 2012 54.35 54.48 54.33 54.38 5,052,355 -0.02(-0.03%)
Nov 20, 2012 54.40 54.45 54.25 54.40 6,788,683 +0.01(+0.01%)
Nov 19, 2012 53.89 54.42 53.88 54.40 16,078,935 +0.68(+1.26%)
Nov 16, 2012 53.62 53.76 53.48 53.72 8,007,181 +0.15(+0.29%)
Nov 15, 2012 53.49 53.71 53.22 53.56 11,831,979 -0.02(-0.04%)
Nov 14, 2012 54.03 54.05 53.54 53.59 8,493,585 -0.30(-0.55%)
Nov 13, 2012 53.92 53.98 53.80 53.88 7,359,107 -0.12(-0.23%)
Nov 12, 2012 54.05 54.09 53.95 54.01 3,497,314 +0.02(+0.03%)
Nov 09, 2012 53.92 54.16 53.91 53.99 6,693,187 -0.09(-0.17%)
Nov 08, 2012 54.32 54.44 54.05 54.08 9,867,971 -0.18(-0.33%)
Nov 07, 2012 54.50 54.51 54.23 54.26 6,260,155 -0.32(-0.60%)
Nov 06, 2012 54.59 54.66 54.51 54.58 2,385,080 +0.08(+0.15%)
Nov 05, 2012 54.58 54.70 54.42 54.50 5,690,632 -0.09(-0.16%)
Nov 02, 2012 54.74 54.79 54.58 54.59 4,789,710 -0.08(-0.14%)
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.