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 (%)
Jun 28, 2013 50.59 50.60 50.13 50.35 11,030,918 -0.10(-0.20%)
Jun 26, 2013 50.25 50.52 50.18 50.45 9,975,407 +0.42(+0.83%)
Jun 25, 2013 49.59 50.04 49.59 50.04 11,249,879 +0.70(+1.43%)
Jun 24, 2013 49.56 49.87 48.91 49.33 21,867,198 -0.62(-1.23%)
Jun 21, 2013 50.43 50.48 49.93 49.95 16,686,132 -0.33(-0.65%)
Jun 20, 2013 50.47 50.74 50.02 50.28 20,024,416 -0.50(-0.98%)
Jun 19, 2013 51.50 51.68 50.76 50.78 14,387,361 -0.77(-1.49%)
Jun 18, 2013 51.40 51.59 51.40 51.55 6,514,779 +0.13(+0.25%)
Jun 17, 2013 51.49 51.78 51.42 51.42 6,913,651 -0.01(-0.01%)
Jun 14, 2013 51.41 51.50 51.28 51.42 7,055,255 +0.06(+0.12%)
Jun 13, 2013 50.78 51.43 50.78 51.36 13,583,678 +0.58(+1.15%)
Jun 12, 2013 50.94 51.04 50.77 50.78 16,592,114 +0.04(+0.08%)
Jun 11, 2013 50.74 51.10 50.58 50.74 16,361,005 -0.32(-0.62%)
Jun 10, 2013 51.16 51.30 51.02 51.06 13,857,339 -0.11(-0.21%)
Jun 07, 2013 51.22 51.51 51.09 51.16 16,026,364 +0.03(+0.07%)
Jun 06, 2013 50.64 51.30 50.60 51.13 21,386,598 +0.40(+0.79%)
Jun 05, 2013 51.08 51.11 50.66 50.73 18,606,180 -0.44(-0.87%)
Jun 04, 2013 51.25 51.56 51.08 51.17 14,306,751 +0.00(+0.00%)
Jun 03, 2013 51.19 51.26 50.86 51.17 25,846,494 -0.04(-0.09%)
May 31, 2013 51.80 51.88 51.21 51.22 12,353,602 -0.69(-1.33%)
May 30, 2013 51.81 52.01 51.64 51.91 9,909,168 +0.10(+0.20%)
May 29, 2013 51.84 51.96 51.57 51.80 19,879,832 -0.21(-0.40%)
May 28, 2013 52.38 52.38 51.99 52.01 6,325,421 -0.19(-0.37%)
May 24, 2013 52.23 52.25 52.18 52.21 6,205,144 -0.10(-0.19%)
May 23, 2013 52.37 52.38 52.19 52.30 5,976,473 -0.14(-0.27%)
May 22, 2013 52.76 52.85 52.42 52.45 9,513,037 -0.33(-0.62%)
May 21, 2013 52.67 52.80 52.66 52.77 8,465,761 +0.10(+0.19%)
May 20, 2013 52.62 52.72 52.56 52.67 3,784,685 +0.06(+0.10%)
May 17, 2013 52.70 52.71 52.55 52.62 7,824,889 +0.00(+0.00%)
May 16, 2013 52.53 52.72 52.46 52.62 10,951,663 +0.13(+0.24%)
May 15, 2013 52.49 52.55 52.42 52.49 5,768,644 +0.06(+0.12%)
May 13, 2013 52.59 52.64 52.43 52.43 4,916,258 -0.22(-0.41%)
May 10, 2013 52.94 52.94 52.62 52.65 8,444,076 -0.28(-0.52%)
May 09, 2013 53.03 53.08 52.92 52.92 2,984,120 -0.15(-0.29%)
May 08, 2013 52.93 53.08 52.93 53.08 6,895,923 +0.19(+0.35%)
May 07, 2013 52.98 53.00 52.87 52.89 4,700,162 -0.04(-0.07%)
May 06, 2013 52.87 52.95 52.85 52.93 2,646,169 +0.03(+0.06%)
May 03, 2013 52.90 52.95 52.84 52.89 4,367,353 +0.08(+0.16%)
May 02, 2013 52.64 52.82 52.57 52.81 6,110,438 +0.34(+0.64%)
May 01, 2013 52.55 52.67 52.46 52.48 8,730,439 -0.10(-0.19%)
Apr 30, 2013 52.46 52.58 52.41 52.58 5,383,609 +0.16(+0.31%)
Apr 29, 2013 52.32 52.43 52.32 52.41 3,254,611 +0.10(+0.19%)
Apr 26, 2013 52.36 52.37 52.29 52.31 4,883,896 -0.05(-0.10%)
Apr 25, 2013 52.23 52.40 52.19 52.37 4,472,059 +0.14(+0.27%)
Apr 24, 2013 52.16 52.25 52.12 52.23 7,059,949 +0.09(+0.18%)
Apr 23, 2013 51.98 52.14 51.98 52.13 4,042,310 +0.20(+0.39%)
Apr 22, 2013 51.94 52.05 51.85 51.93 6,639,301 +0.12(+0.23%)
Apr 19, 2013 51.89 51.92 51.80 51.81 4,511,734 -0.03(-0.05%)
Apr 18, 2013 51.90 51.93 51.81 51.84 4,515,408 -0.08(-0.16%)
Apr 17, 2013 51.90 51.93 51.78 51.92 10,534,735 -0.08(-0.16%)
Apr 16, 2013 51.79 52.01 51.74 52.00 7,544,312 +0.36(+0.69%)
Apr 15, 2013 51.97 51.97 51.63 51.64 7,129,279 -0.33(-0.63%)
Apr 12, 2013 51.91 52.01 51.86 51.97 3,720,540 +0.02(+0.03%)
Apr 11, 2013 51.97 51.99 51.91 51.96 4,878,833 +0.00(+0.00%)
Apr 10, 2013 51.75 51.98 51.75 51.96 5,346,230 +0.16(+0.32%)
Apr 09, 2013 51.67 51.79 51.63 51.79 5,442,437 +0.16(+0.32%)
Apr 08, 2013 51.56 51.64 51.53 51.63 4,278,250 +0.05(+0.11%)
Apr 05, 2013 51.44 51.57 51.39 51.57 4,090,492 +0.05(+0.10%)
Apr 04, 2013 51.52 51.64 51.49 51.52 5,543,228 -0.02(-0.03%)
Apr 03, 2013 51.56 51.59 51.44 51.54 5,055,409 +0.00(+0.00%)
Apr 02, 2013 51.53 51.66 51.52 51.54 4,609,898 -0.04(-0.07%)
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.