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 (%)
Jan 31, 2013 50.71 50.81 50.54 50.57 11,046,633 -0.16(-0.31%)
Jan 30, 2013 50.99 51.02 50.69 50.73 12,217,216 -0.37(-0.72%)
Jan 29, 2013 51.13 51.15 51.04 51.09 2,804,852 -0.09(-0.17%)
Jan 28, 2013 51.16 51.20 51.12 51.18 4,317,737 -0.03(-0.05%)
Jan 25, 2013 51.27 51.27 51.17 51.21 4,677,172 -0.02(-0.03%)
Jan 24, 2013 51.16 51.25 51.12 51.22 5,881,748 +0.11(+0.22%)
Jan 23, 2013 51.13 51.17 51.10 51.11 4,126,765 -0.06(-0.12%)
Jan 22, 2013 51.14 51.22 51.04 51.17 4,251,340 +0.03(+0.06%)
Jan 18, 2013 51.04 51.14 51.01 51.14 5,254,527 +0.07(+0.14%)
Jan 17, 2013 50.97 51.08 50.91 51.07 11,222,986 +0.18(+0.36%)
Jan 16, 2013 50.90 50.96 50.84 50.88 6,062,044 -0.09(-0.17%)
Jan 15, 2013 50.87 50.97 50.84 50.97 3,956,457 +0.01(+0.02%)
Jan 14, 2013 50.99 51.00 50.87 50.96 4,042,438 -0.07(-0.14%)
Jan 11, 2013 50.91 51.03 50.86 51.03 3,672,432 +0.09(+0.18%)
Jan 10, 2013 50.93 50.95 50.85 50.94 3,119,784 +0.09(+0.17%)
Jan 09, 2013 50.88 50.88 50.75 50.85 4,045,246 +0.10(+0.19%)
Jan 08, 2013 50.80 50.81 50.71 50.75 4,036,253 -0.04(-0.07%)
Jan 07, 2013 50.76 50.80 50.66 50.79 7,663,638 +0.04(+0.09%)
Jan 04, 2013 50.74 50.79 50.66 50.75 5,497,639 +0.03(+0.06%)
Jan 03, 2013 50.79 50.90 50.68 50.71 7,317,890 -0.16(-0.31%)
Jan 02, 2013 50.76 50.87 50.40 50.87 7,363,357 +0.48(+0.94%)
Dec 31, 2012 50.19 50.42 50.17 50.40 5,395,789 +0.22(+0.43%)
Dec 28, 2012 50.21 50.34 50.13 50.18 4,493,766 -0.13(-0.27%)
Dec 27, 2012 50.23 50.31 50.15 50.31 4,320,673 +0.10(+0.20%)
Dec 26, 2012 50.21 50.28 50.09 50.21 4,181,216 +0.12(+0.24%)
Dec 24, 2012 50.17 50.23 50.04 50.09 2,274,744 -0.18(-0.36%)
Dec 21, 2012 50.17 50.30 50.17 50.27 5,937,203 -0.15(-0.29%)
Dec 20, 2012 50.26 50.42 50.25 50.42 5,943,302 +0.18(+0.35%)
Dec 19, 2012 50.33 50.33 50.24 50.24 4,779,650 -0.05(-0.11%)
Dec 18, 2012 50.35 50.37 50.25 50.30 6,350,409 +0.03(+0.05%)
Dec 17, 2012 50.11 50.31 50.11 50.27 4,088,954 +0.19(+0.39%)
Dec 14, 2012 50.13 50.20 50.07 50.07 5,105,587 -0.04(-0.07%)
Dec 13, 2012 50.26 50.36 50.10 50.11 9,121,501 -0.18(-0.35%)
Dec 12, 2012 50.23 50.36 50.17 50.29 6,156,217 +0.15(+0.30%)
Dec 11, 2012 50.22 50.32 50.12 50.14 5,971,447 +0.05(+0.10%)
Dec 10, 2012 50.04 50.15 50.03 50.09 3,986,842 +0.04(+0.09%)
Dec 07, 2012 50.18 50.20 50.02 50.05 4,273,050 -0.08(-0.15%)
Dec 06, 2012 50.02 50.15 50.02 50.12 4,211,725 +0.09(+0.18%)
Dec 05, 2012 50.08 50.09 49.85 50.03 8,531,101 +0.08(+0.16%)
Dec 04, 2012 49.93 50.03 49.85 49.95 5,812,728 +0.25(+0.51%)
Nov 30, 2012 49.62 49.75 49.60 49.70 6,133,698 +0.07(+0.15%)
Nov 29, 2012 49.53 49.65 49.46 49.62 7,246,363 +0.22(+0.44%)
Nov 28, 2012 49.36 49.53 49.27 49.41 12,221,900 +0.01(+0.02%)
Nov 27, 2012 49.28 49.44 49.28 49.40 7,852,382 +0.05(+0.10%)
Nov 26, 2012 49.30 49.35 49.14 49.35 4,045,225 +0.01(+0.02%)
Nov 23, 2012 49.27 49.37 49.20 49.34 1,949,074 +0.17(+0.34%)
Nov 21, 2012 49.14 49.26 49.12 49.17 5,587,967 -0.02(-0.03%)
Nov 20, 2012 49.18 49.23 49.05 49.19 7,508,366 +0.01(+0.01%)
Nov 19, 2012 48.73 49.20 48.72 49.18 17,783,498 +0.61(+1.26%)
Nov 16, 2012 48.48 48.60 48.35 48.57 8,856,040 +0.14(+0.29%)
Nov 15, 2012 48.36 48.56 48.12 48.43 13,086,312 -0.02(-0.04%)
Nov 14, 2012 48.85 48.87 48.41 48.45 9,394,008 -0.27(-0.55%)
Nov 13, 2012 48.75 48.81 48.64 48.72 8,139,261 -0.11(-0.23%)
Nov 12, 2012 48.87 48.91 48.78 48.83 3,868,072 +0.02(+0.03%)
Nov 09, 2012 48.75 48.97 48.74 48.81 7,402,746 -0.09(-0.17%)
Nov 08, 2012 49.12 49.22 48.87 48.90 10,914,096 -0.16(-0.33%)
Nov 07, 2012 49.27 49.28 49.03 49.06 6,923,808 -0.29(-0.60%)
Nov 06, 2012 49.36 49.42 49.28 49.35 2,637,927 +0.07(+0.15%)
Nov 05, 2012 49.35 49.45 49.20 49.28 6,293,908 -0.08(-0.16%)
Nov 02, 2012 49.49 49.54 49.35 49.36 5,297,478 -0.07(-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.