Skip to main content

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

80.16 +0.24 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 53.44 53.57 53.43 53.51 13,518,760 -0.02(-0.03%)
Jan 30, 2014 53.53 53.61 53.48 53.52 6,863,597 +0.09(+0.17%)
Jan 29, 2014 53.51 53.51 53.42 53.43 10,076,430 -0.16(-0.30%)
Jan 28, 2014 53.43 53.64 53.39 53.59 9,399,038 +0.24(+0.44%)
Jan 27, 2014 53.45 53.49 53.33 53.36 9,555,685 -0.02(-0.03%)
Jan 24, 2014 53.63 53.63 53.36 53.37 13,225,972 -0.36(-0.66%)
Jan 23, 2014 53.81 53.82 53.69 53.73 8,695,679 -0.07(-0.13%)
Jan 22, 2014 53.90 53.90 53.78 53.80 5,638,723 -0.08(-0.15%)
Jan 21, 2014 53.88 53.91 53.83 53.88 3,583,057 +0.07(+0.13%)
Jan 17, 2014 53.84 53.81 53.81 53.81 3,820,760 +0.01(+0.02%)
Jan 16, 2014 53.82 53.84 53.78 53.80 2,212,104 -0.02(-0.04%)
Jan 15, 2014 53.71 53.82 53.71 53.82 3,132,546 +0.11(+0.20%)
Jan 14, 2014 53.64 53.75 53.64 53.71 4,591,929 +0.08(+0.15%)
Jan 13, 2014 53.68 53.71 53.60 53.63 8,220,195 -0.06(-0.11%)
Jan 10, 2014 53.60 53.69 53.56 53.69 4,224,402 +0.16(+0.30%)
Jan 09, 2014 53.51 53.53 53.47 53.53 5,292,143 +0.08(+0.15%)
Jan 08, 2014 53.48 53.52 53.43 53.45 7,913,049 -0.03(-0.06%)
Jan 07, 2014 53.49 53.54 53.45 53.48 6,889,349 +0.00(+0.00%)
Jan 06, 2014 53.45 53.49 53.40 53.48 4,570,784 +0.11(+0.21%)
Jan 03, 2014 53.36 53.43 53.33 53.37 3,317,024 -0.02(-0.03%)
Jan 02, 2014 53.28 53.39 53.20 53.39 12,918,582 +0.09(+0.17%)
Dec 31, 2013 53.28 53.29 53.29 53.29 4,206,096 +0.03(+0.06%)
Dec 30, 2013 53.23 53.29 53.17 53.26 3,291,481 +0.05(+0.09%)
Dec 27, 2013 53.24 53.24 53.16 53.21 2,365,543 -0.01(-0.01%)
Dec 26, 2013 53.14 53.23 53.14 53.22 2,749,166 +0.05(+0.09%)
Dec 24, 2013 53.15 53.21 53.15 53.17 2,244,857 -0.03(-0.05%)
Dec 23, 2013 53.15 53.28 53.10 53.20 9,671,404 +0.04(+0.08%)
Dec 20, 2013 53.12 53.16 53.05 53.16 22,322,196 +0.03(+0.06%)
Dec 19, 2013 53.09 53.15 53.04 53.12 10,116,403 -0.06(-0.11%)
Dec 18, 2013 53.09 53.25 52.95 53.18 8,571,079 +0.09(+0.17%)
Dec 17, 2013 53.09 53.14 53.03 53.09 4,904,249 +0.01(+0.01%)
Dec 16, 2013 53.02 53.12 53.02 53.08 5,444,731 +0.05(+0.09%)
Dec 13, 2013 53.01 53.08 52.97 53.04 6,171,242 +0.09(+0.16%)
Dec 12, 2013 53.05 53.10 52.95 52.95 7,475,864 -0.10(-0.18%)
Dec 11, 2013 53.21 53.21 52.97 53.05 6,282,495 -0.16(-0.30%)
Dec 10, 2013 53.21 53.23 53.15 53.21 2,578,945 +0.00(+0.00%)
Dec 09, 2013 53.12 53.24 53.04 53.21 7,554,547 +0.19(+0.37%)
Dec 06, 2013 53.00 53.08 52.89 53.01 4,357,815 +0.15(+0.28%)
Dec 05, 2013 52.91 52.96 52.83 52.87 9,379,296 -0.04(-0.08%)
Dec 04, 2013 52.95 53.02 52.83 52.91 5,388,063 -0.14(-0.26%)
Dec 03, 2013 53.01 53.09 52.96 53.04 4,740,334 -0.05(-0.10%)
Dec 02, 2013 53.03 53.11 53.01 53.09 10,068,287 +0.02(+0.03%)
Nov 29, 2013 53.03 53.09 53.01 53.08 1,687,389 +0.06(+0.11%)
Nov 27, 2013 53.20 53.20 53.01 53.02 3,247,841 -0.03(-0.06%)
Nov 26, 2013 52.96 53.08 52.92 53.05 4,990,250 +0.04(+0.08%)
Nov 25, 2013 52.95 53.03 52.87 53.01 4,952,683 +0.08(+0.15%)
Nov 22, 2013 52.87 52.95 52.83 52.94 2,902,690 +0.04(+0.08%)
Nov 21, 2013 52.74 52.90 52.70 52.90 3,336,795 +0.18(+0.34%)
Nov 20, 2013 52.74 52.88 52.65 52.71 4,348,361 -0.05(-0.10%)
Nov 19, 2013 52.77 52.84 52.72 52.76 2,491,854 -0.02(-0.04%)
Nov 18, 2013 52.97 52.98 52.74 52.79 6,502,802 -0.15(-0.29%)
Nov 15, 2013 52.87 52.94 52.82 52.94 5,263,897 +0.08(+0.15%)
Nov 14, 2013 52.70 52.87 52.64 52.86 7,421,503 +0.35(+0.67%)
Nov 12, 2013 52.59 52.61 52.48 52.51 3,782,153 -0.07(-0.14%)
Nov 11, 2013 52.80 52.80 52.57 52.58 2,829,456 -0.20(-0.38%)
Nov 08, 2013 52.66 52.82 52.65 52.78 7,376,715 -0.09(-0.17%)
Nov 07, 2013 52.90 52.92 52.79 52.87 8,447,495 +0.03(+0.06%)
Nov 06, 2013 52.78 52.84 52.74 52.84 8,688,355 +0.15(+0.29%)
Nov 05, 2013 52.79 52.79 52.69 52.69 4,747,362 -0.14(-0.27%)
Nov 04, 2013 52.88 52.88 52.80 52.83 3,215,371 +0.09(+0.17%)
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.