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 (%)
Sep 27, 2013 51.69 51.73 51.55 51.68 12,048,832 -0.06(-0.11%)
Sep 26, 2013 51.83 51.84 51.64 51.73 8,443,786 -0.03(-0.05%)
Sep 25, 2013 51.85 51.91 51.74 51.76 6,283,710 -0.09(-0.17%)
Sep 24, 2013 51.92 52.00 51.80 51.85 14,124,468 -0.11(-0.22%)
Sep 23, 2013 51.96 52.03 51.89 51.96 11,666,677 -0.01(-0.01%)
Sep 20, 2013 52.01 52.04 51.92 51.97 7,169,127 -0.06(-0.12%)
Sep 19, 2013 52.32 52.32 51.99 52.03 10,345,190 -0.15(-0.29%)
Sep 18, 2013 51.68 52.26 51.60 52.18 13,232,711 +0.50(+0.96%)
Sep 17, 2013 51.58 51.76 51.55 51.69 10,606,376 +0.17(+0.33%)
Sep 16, 2013 51.63 51.66 51.46 51.52 8,345,556 +0.28(+0.55%)
Sep 13, 2013 51.34 51.38 51.19 51.24 4,957,153 -0.04(-0.08%)
Sep 12, 2013 51.31 51.38 51.26 51.28 6,388,189 -0.06(-0.12%)
Sep 11, 2013 51.20 51.35 51.15 51.34 6,245,370 +0.07(+0.13%)
Sep 10, 2013 51.14 51.28 51.13 51.27 9,268,768 +0.18(+0.35%)
Sep 09, 2013 51.05 51.20 51.04 51.09 7,512,976 +0.13(+0.25%)
Sep 06, 2013 51.09 51.26 50.88 50.96 8,377,448 +0.17(+0.33%)
Sep 05, 2013 50.96 51.01 50.79 50.79 6,437,217 -0.26(-0.51%)
Sep 04, 2013 50.94 51.12 50.93 51.05 6,233,401 +0.19(+0.38%)
Sep 03, 2013 51.17 51.31 50.82 50.86 16,491,609 -0.27(-0.53%)
Aug 30, 2013 51.20 51.27 51.04 51.13 4,442,990 -0.04(-0.09%)
Aug 29, 2013 50.88 51.21 50.83 51.18 7,167,721 +0.21(+0.41%)
Aug 28, 2013 50.80 50.99 50.74 50.97 6,897,232 +0.19(+0.37%)
Aug 27, 2013 50.96 51.01 50.77 50.78 6,391,218 -0.33(-0.65%)
Aug 26, 2013 51.11 51.15 51.01 51.11 4,225,892 +0.01(+0.01%)
Aug 23, 2013 50.88 51.14 50.85 51.10 6,021,446 +0.21(+0.42%)
Aug 22, 2013 50.69 50.89 50.65 50.89 7,235,479 +0.27(+0.54%)
Aug 21, 2013 50.75 50.81 50.58 50.62 5,535,038 -0.18(-0.36%)
Aug 20, 2013 50.54 50.86 50.53 50.80 7,518,089 +0.46(+0.92%)
Aug 19, 2013 50.69 50.73 50.26 50.34 11,677,035 -0.34(-0.66%)
Aug 16, 2013 50.92 50.99 50.67 50.67 12,367,496 -0.17(-0.34%)
Aug 15, 2013 50.94 50.99 50.80 50.85 11,516,583 -0.26(-0.51%)
Aug 14, 2013 51.18 51.21 51.08 51.11 8,228,663 -0.10(-0.20%)
Aug 13, 2013 51.20 51.25 51.10 51.21 4,092,109 +0.00(+0.00%)
Aug 12, 2013 51.18 51.34 51.17 51.21 6,861,964 -0.04(-0.09%)
Aug 09, 2013 51.18 51.31 51.00 51.25 3,154,368 +0.01(+0.01%)
Aug 08, 2013 51.17 51.27 51.15 51.25 5,104,497 +0.11(+0.22%)
Aug 07, 2013 51.19 51.24 51.10 51.14 4,025,634 -0.16(-0.32%)
Aug 06, 2013 51.46 51.46 51.14 51.30 6,072,324 -0.05(-0.10%)
Aug 05, 2013 51.60 51.60 51.33 51.35 3,985,889 -0.26(-0.51%)
Aug 02, 2013 51.47 51.64 51.39 51.61 7,710,646 +0.31(+0.61%)
Aug 01, 2013 51.73 51.83 51.28 51.30 8,247,789 -0.49(-0.95%)
Jul 31, 2013 51.52 51.81 51.40 51.79 7,318,723 +0.15(+0.29%)
Jul 30, 2013 51.53 51.73 51.53 51.64 7,611,194 +0.07(+0.14%)
Jul 29, 2013 51.58 51.65 51.48 51.57 6,912,188 -0.11(-0.22%)
Jul 26, 2013 51.51 51.68 51.46 51.68 7,564,733 +0.02(+0.04%)
Jul 25, 2013 51.53 51.73 51.49 51.66 10,763,640 -0.12(-0.23%)
Jul 24, 2013 52.10 52.16 51.61 51.77 9,425,095 -0.44(-0.84%)
Jul 23, 2013 52.30 52.35 52.17 52.21 4,459,036 -0.13(-0.24%)
Jul 22, 2013 52.31 52.36 52.22 52.34 6,980,470 +0.04(+0.07%)
Jul 19, 2013 52.33 52.34 52.23 52.30 4,673,356 -0.03(-0.06%)
Jul 18, 2013 52.08 52.36 52.05 52.34 12,253,027 +0.27(+0.52%)
Jul 17, 2013 51.82 52.08 51.80 52.06 15,548,476 +0.42(+0.81%)
Jul 16, 2013 51.85 51.85 51.51 51.65 5,910,279 -0.13(-0.25%)
Jul 15, 2013 51.62 51.85 51.56 51.77 12,192,861 +0.22(+0.42%)
Jul 12, 2013 51.47 51.62 51.38 51.56 10,391,808 -0.05(-0.10%)
Jul 11, 2013 51.34 51.62 51.24 51.61 10,530,340 +0.64(+1.26%)
Jul 10, 2013 50.79 50.99 50.73 50.97 11,723,338 +0.20(+0.39%)
Jul 09, 2013 50.74 50.79 50.61 50.76 11,001,222 +0.03(+0.05%)
Jul 08, 2013 50.18 50.74 50.13 50.74 10,122,804 +0.69(+1.38%)
Jul 05, 2013 50.35 50.38 49.92 50.05 5,947,215 -0.54(-1.07%)
Jul 03, 2013 50.29 50.61 50.29 50.59 3,015,579 +0.12(+0.23%)
Jul 02, 2013 50.57 50.71 50.32 50.47 6,821,809 -0.16(-0.31%)
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.