Skip to main content

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

79.92 +0.07 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 52.83 52.89 52.71 52.83 10,339,425 +0.03(+0.05%)
Oct 30, 2013 53.02 53.05 52.76 52.80 6,085,636 -0.21(-0.41%)
Oct 29, 2013 52.92 53.03 52.91 53.02 3,295,682 +0.08(+0.16%)
Oct 28, 2013 52.95 52.98 52.91 52.93 3,002,744 -0.01(-0.02%)
Oct 25, 2013 52.95 52.98 52.90 52.94 3,583,114 +0.02(+0.03%)
Oct 24, 2013 52.92 52.98 52.85 52.92 4,039,979 +0.02(+0.03%)
Oct 23, 2013 52.91 52.92 52.76 52.91 4,305,006 +0.05(+0.09%)
Oct 22, 2013 52.80 52.93 52.79 52.86 9,706,436 +0.16(+0.30%)
Oct 21, 2013 52.84 52.85 52.70 52.70 4,455,636 -0.12(-0.22%)
Oct 18, 2013 52.74 52.87 52.73 52.82 5,082,504 +0.11(+0.20%)
Oct 17, 2013 52.44 52.73 52.43 52.72 12,871,216 +0.25(+0.49%)
Oct 16, 2013 52.21 52.47 52.20 52.46 12,290,542 +0.28(+0.53%)
Oct 15, 2013 52.25 52.25 52.05 52.18 4,085,429 -0.02(-0.03%)
Oct 14, 2013 52.02 52.25 52.02 52.20 1,775,439 +0.08(+0.15%)
Oct 11, 2013 52.11 52.16 52.03 52.12 5,825,448 +0.10(+0.18%)
Oct 10, 2013 51.92 52.08 51.92 52.03 5,127,870 +0.24(+0.46%)
Oct 09, 2013 51.90 51.90 51.74 51.79 5,259,062 +0.05(+0.09%)
Oct 08, 2013 51.88 51.94 51.73 51.74 5,207,780 -0.02(-0.04%)
Oct 07, 2013 51.72 51.88 51.72 51.77 4,229,636 -0.14(-0.26%)
Oct 04, 2013 51.79 51.95 51.76 51.90 3,622,430 +0.09(+0.17%)
Oct 03, 2013 51.82 51.84 51.70 51.81 5,605,824 +0.03(+0.07%)
Oct 02, 2013 51.72 51.78 51.60 51.78 4,891,038 +0.02(+0.04%)
Oct 01, 2013 51.55 51.77 51.49 51.75 10,158,356 +0.08(+0.15%)
Sep 27, 2013 51.70 51.73 51.55 51.68 12,048,490 -0.06(-0.11%)
Sep 26, 2013 51.83 51.84 51.64 51.73 8,443,546 -0.03(-0.05%)
Sep 25, 2013 51.85 51.91 51.74 51.76 6,283,531 -0.09(-0.17%)
Sep 24, 2013 51.92 52.00 51.80 51.85 14,124,067 -0.11(-0.22%)
Sep 23, 2013 51.97 52.03 51.89 51.97 11,666,346 -0.01(-0.01%)
Sep 20, 2013 52.02 52.04 51.93 51.97 7,168,924 -0.06(-0.12%)
Sep 19, 2013 52.33 52.33 51.99 52.03 10,344,896 -0.15(-0.29%)
Sep 18, 2013 51.68 52.26 51.61 52.18 13,232,336 +0.50(+0.96%)
Sep 17, 2013 51.58 51.76 51.55 51.69 10,606,075 +0.17(+0.33%)
Sep 16, 2013 51.63 51.66 51.46 51.52 8,345,319 +0.28(+0.55%)
Sep 13, 2013 51.34 51.38 51.19 51.24 4,957,013 -0.04(-0.08%)
Sep 12, 2013 51.31 51.38 51.26 51.28 6,388,008 -0.06(-0.12%)
Sep 11, 2013 51.20 51.35 51.15 51.34 6,245,193 +0.07(+0.13%)
Sep 10, 2013 51.14 51.28 51.13 51.27 9,268,505 +0.18(+0.35%)
Sep 09, 2013 51.05 51.21 51.04 51.09 7,512,763 +0.13(+0.25%)
Sep 06, 2013 51.09 51.26 50.88 50.96 8,377,210 +0.17(+0.33%)
Sep 05, 2013 50.96 51.01 50.79 50.79 6,437,034 -0.26(-0.51%)
Sep 04, 2013 50.94 51.12 50.93 51.05 6,233,224 +0.19(+0.38%)
Sep 03, 2013 51.17 51.31 50.82 50.86 16,491,141 -0.27(-0.53%)
Aug 30, 2013 51.20 51.27 51.04 51.13 4,442,864 -0.04(-0.09%)
Aug 29, 2013 50.89 51.22 50.84 51.18 7,167,519 +0.21(+0.41%)
Aug 28, 2013 50.80 50.99 50.75 50.97 6,897,037 +0.19(+0.37%)
Aug 27, 2013 50.96 51.01 50.77 50.78 6,391,038 -0.33(-0.65%)
Aug 26, 2013 51.12 51.15 51.01 51.11 4,225,773 +0.01(+0.01%)
Aug 23, 2013 50.88 51.14 50.85 51.10 6,021,276 +0.21(+0.42%)
Aug 22, 2013 50.70 50.89 50.65 50.89 7,235,275 +0.27(+0.54%)
Aug 21, 2013 50.75 50.81 50.58 50.62 5,534,882 -0.18(-0.36%)
Aug 20, 2013 50.54 50.86 50.53 50.80 7,517,877 +0.46(+0.92%)
Aug 19, 2013 50.70 50.73 50.26 50.34 11,676,705 -0.34(-0.66%)
Aug 16, 2013 50.92 50.99 50.67 50.67 12,367,147 -0.17(-0.34%)
Aug 15, 2013 50.94 50.99 50.80 50.85 11,516,258 -0.26(-0.51%)
Aug 14, 2013 51.18 51.21 51.08 51.11 8,228,431 -0.10(-0.20%)
Aug 13, 2013 51.21 51.26 51.10 51.21 4,091,994 +0.00(+0.00%)
Aug 12, 2013 51.18 51.34 51.17 51.21 6,861,771 -0.04(-0.09%)
Aug 09, 2013 51.18 51.31 51.00 51.26 3,154,279 +0.01(+0.01%)
Aug 08, 2013 51.17 51.27 51.15 51.25 5,104,353 +0.11(+0.22%)
Aug 07, 2013 51.19 51.24 51.10 51.14 4,025,520 -0.16(-0.32%)
Aug 06, 2013 51.46 51.46 51.14 51.30 6,072,153 -0.05(-0.10%)
Aug 05, 2013 51.60 51.60 51.33 51.35 3,985,777 -0.26(-0.51%)
Aug 02, 2013 51.47 51.64 51.39 51.61 7,710,428 +0.31(+0.61%)
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.