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

75.10 +0.12 (+0.16%)
Streaming Delayed Price Updated: 10:06 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 58.02 58.15 57.97 58.15 4,867,547 +0.18(+0.31%)
Apr 29, 2013 57.87 57.99 57.87 57.97 2,942,630 +0.11(+0.19%)
Apr 26, 2013 57.91 57.93 57.83 57.86 4,415,735 -0.06(-0.10%)
Apr 25, 2013 57.77 57.95 57.72 57.92 4,043,376 +0.16(+0.27%)
Apr 24, 2013 57.69 57.79 57.64 57.76 6,383,197 +0.10(+0.18%)
Apr 23, 2013 57.50 57.66 57.50 57.66 3,654,822 +0.22(+0.39%)
Apr 22, 2013 57.45 57.57 57.35 57.43 6,002,871 +0.13(+0.23%)
Apr 19, 2013 57.39 57.43 57.29 57.30 4,079,248 -0.03(-0.05%)
Apr 18, 2013 57.40 57.43 57.31 57.33 4,082,570 -0.09(-0.16%)
Apr 17, 2013 57.40 57.43 57.27 57.42 9,524,896 -0.09(-0.16%)
Apr 16, 2013 57.28 57.52 57.22 57.51 6,821,129 +0.39(+0.69%)
Apr 15, 2013 57.48 57.48 57.11 57.12 6,445,880 -0.36(-0.63%)
Apr 12, 2013 57.42 57.52 57.36 57.48 3,363,896 +0.02(+0.03%)
Apr 11, 2013 57.48 57.51 57.42 57.47 4,411,158 +0.00(+0.00%)
Apr 10, 2013 57.24 57.49 57.24 57.46 4,833,751 +0.18(+0.32%)
Apr 09, 2013 57.15 57.28 57.10 57.28 4,920,736 +0.18(+0.32%)
Apr 08, 2013 57.02 57.12 57.00 57.10 3,868,145 +0.06(+0.11%)
Apr 05, 2013 56.89 57.04 56.83 57.04 3,698,386 +0.05(+0.10%)
Apr 04, 2013 56.98 57.12 56.95 56.99 5,011,865 -0.02(-0.03%)
Apr 03, 2013 57.02 57.06 56.89 57.00 4,570,807 +0.00(+0.00%)
Apr 02, 2013 57.00 57.14 56.98 57.00 4,168,002 -0.04(-0.07%)
Apr 01, 2013 56.92 57.08 56.82 57.05 6,301,371 +0.10(+0.18%)
Mar 28, 2013 56.87 56.96 56.83 56.94 3,245,926 +0.10(+0.18%)
Mar 27, 2013 56.85 56.91 56.84 56.84 3,637,040 -0.10(-0.17%)
Mar 26, 2013 56.97 56.97 56.89 56.94 1,937,528 +0.10(+0.18%)
Mar 25, 2013 56.91 57.00 56.82 56.84 3,531,990 -0.08(-0.15%)
Mar 22, 2013 56.96 57.01 56.88 56.92 3,647,532 -0.04(-0.07%)
Mar 21, 2013 56.96 57.07 56.87 56.96 5,852,741 -0.10(-0.18%)
Mar 20, 2013 56.93 57.09 56.93 57.06 4,230,238 +0.19(+0.33%)
Mar 19, 2013 57.00 57.05 56.86 56.88 6,201,339 -0.10(-0.17%)
Mar 18, 2013 56.73 57.01 56.73 56.97 4,971,544 +0.01(+0.02%)
Mar 15, 2013 56.88 56.97 56.85 56.96 3,353,922 -0.01(-0.01%)
Mar 14, 2013 56.84 56.97 56.77 56.97 4,894,406 +0.22(+0.38%)
Mar 13, 2013 56.79 56.84 56.70 56.75 2,371,195 +0.01(+0.02%)
Mar 12, 2013 56.73 56.79 56.71 56.74 2,528,622 -0.02(-0.04%)
Mar 11, 2013 56.78 56.82 56.73 56.76 4,610,723 -0.04(-0.06%)
Mar 08, 2013 56.84 56.85 56.68 56.80 4,082,695 +0.07(+0.12%)
Mar 07, 2013 56.70 56.73 56.67 56.73 3,520,617 +0.08(+0.15%)
Mar 06, 2013 56.75 56.77 56.64 56.65 3,509,191 -0.04(-0.06%)
Mar 05, 2013 56.61 56.74 56.61 56.68 6,185,728 +0.11(+0.20%)
Mar 04, 2013 56.52 56.61 56.50 56.57 3,682,406 +0.01(+0.01%)
Mar 01, 2013 56.42 56.73 56.42 56.56 8,008,003 +0.11(+0.20%)
Feb 28, 2013 56.41 56.51 56.39 56.45 6,366,756 -0.02(-0.04%)
Feb 27, 2013 56.34 56.52 56.28 56.48 6,132,959 +0.10(+0.17%)
Feb 26, 2013 56.21 56.38 56.11 56.38 6,789,244 +0.10(+0.18%)
Feb 22, 2013 56.21 56.28 56.13 56.28 5,609,214 +0.14(+0.25%)
Feb 21, 2013 56.08 56.18 56.01 56.14 11,969,635 +0.06(+0.11%)
Feb 20, 2013 56.18 56.26 56.07 56.08 6,380,633 -0.05(-0.10%)
Feb 19, 2013 56.13 56.18 56.07 56.13 5,121,286 +0.05(+0.10%)
Feb 15, 2013 56.10 56.22 55.98 56.08 4,136,289 +0.01(+0.01%)
Feb 14, 2013 55.98 56.16 55.98 56.07 4,550,712 -0.02(-0.04%)
Feb 13, 2013 56.08 56.11 55.93 56.10 6,117,243 +0.08(+0.15%)
Feb 12, 2013 55.78 56.04 55.77 56.01 5,814,767 +0.19(+0.34%)
Feb 11, 2013 55.76 55.88 55.74 55.82 5,240,791 -0.01(-0.01%)
Feb 08, 2013 55.78 55.89 55.77 55.83 5,364,659 +0.01(+0.02%)
Feb 07, 2013 55.89 55.91 55.71 55.82 6,782,251 -0.11(-0.19%)
Feb 06, 2013 55.92 56.00 55.86 55.92 4,748,476 +0.04(+0.08%)
Feb 04, 2013 56.00 56.07 55.83 55.88 6,460,051 -0.23(-0.42%)
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.