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

76.70 -0.11 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 94.45 94.49 94.34 94.39 2,638,662 +0.14(+0.15%)
Mar 28, 2014 94.23 94.35 94.17 94.25 2,732,552 +0.16(+0.17%)
Mar 27, 2014 94.17 94.24 94.07 94.09 2,190,266 -0.14(-0.15%)
Mar 26, 2014 94.35 94.35 94.16 94.23 3,887,219 +0.02(+0.02%)
Mar 25, 2014 94.09 94.29 94.09 94.21 3,467,060 +0.19(+0.20%)
Mar 24, 2014 94.20 94.20 93.96 94.02 5,986,104 +0.03(+0.03%)
Mar 21, 2014 94.01 94.16 93.96 93.99 6,106,529 -0.06(-0.06%)
Mar 20, 2014 93.90 94.07 93.67 94.05 4,872,286 +0.32(+0.34%)
Mar 19, 2014 94.19 94.27 93.54 93.73 9,983,547 -0.48(-0.51%)
Mar 18, 2014 94.03 94.23 93.93 94.21 2,903,498 +0.28(+0.30%)
Mar 17, 2014 93.91 94.01 93.85 93.93 2,943,061 +0.13(+0.14%)
Mar 14, 2014 93.89 94.01 93.74 93.80 4,088,233 -0.07(-0.07%)
Mar 13, 2014 94.18 94.18 93.83 93.87 4,829,496 -0.25(-0.27%)
Mar 12, 2014 93.98 94.14 93.97 94.12 2,594,976 +0.16(+0.17%)
Mar 11, 2014 94.14 94.16 93.94 93.96 1,618,478 -0.10(-0.11%)
Mar 10, 2014 94.04 94.09 93.92 94.06 1,902,306 +0.01(+0.01%)
Mar 07, 2014 94.31 94.38 94.01 94.05 4,551,975 -0.36(-0.38%)
Mar 06, 2014 94.63 94.67 94.37 94.41 4,072,875 -0.14(-0.15%)
Mar 05, 2014 94.69 94.70 94.50 94.55 4,531,633 -0.17(-0.18%)
Mar 04, 2014 94.61 94.75 94.48 94.72 8,944,094 +0.34(+0.36%)
Mar 03, 2014 94.37 94.50 94.11 94.38 9,488,706 -0.55(-0.58%)
Feb 28, 2014 94.82 95.02 94.72 94.93 3,919,250 +0.10(+0.11%)
Feb 27, 2014 94.65 94.84 94.65 94.83 4,377,266 +0.18(+0.19%)
Feb 26, 2014 94.57 94.65 94.50 94.65 2,722,066 +0.16(+0.17%)
Feb 25, 2014 94.40 94.52 94.38 94.49 2,979,123 +0.11(+0.12%)
Feb 24, 2014 94.29 94.44 94.17 94.38 3,536,970 +0.21(+0.22%)
Feb 21, 2014 94.10 94.23 94.10 94.17 2,574,594 +0.08(+0.09%)
Feb 20, 2014 93.89 94.09 93.87 94.09 3,756,889 +0.29(+0.31%)
Feb 19, 2014 94.11 94.19 93.78 93.80 7,270,050 -0.24(-0.26%)
Feb 18, 2014 93.82 94.09 93.82 94.04 3,734,571 +0.13(+0.14%)
Feb 14, 2014 93.70 93.91 93.91 93.91 2,158,700 +0.15(+0.16%)
Feb 13, 2014 93.44 93.78 93.44 93.76 3,076,775 +0.27(+0.29%)
Feb 12, 2014 93.67 93.72 93.46 93.49 2,432,128 -0.15(-0.16%)
Feb 11, 2014 93.53 93.75 93.44 93.64 3,844,080 +0.16(+0.17%)
Feb 10, 2014 93.42 93.54 93.31 93.48 5,177,936 +0.06(+0.06%)
Feb 07, 2014 93.06 93.42 93.06 93.42 5,315,400 +0.47(+0.51%)
Feb 06, 2014 92.78 92.97 92.66 92.95 3,425,746 +0.33(+0.36%)
Feb 05, 2014 92.62 92.70 92.53 92.62 3,893,013 +0.00(+0.00%)
Feb 04, 2014 92.75 92.80 92.58 92.62 5,246,601 +0.11(+0.12%)
Feb 03, 2014 93.02 93.02 92.30 92.51 16,150,569 -0.74(-0.79%)
Jan 31, 2014 93.13 93.37 93.12 93.25 7,756,879 -0.03(-0.03%)
Jan 30, 2014 93.30 93.43 93.21 93.28 3,938,238 +0.16(+0.17%)
Jan 29, 2014 93.25 93.26 93.10 93.12 5,781,717 -0.28(-0.30%)
Jan 28, 2014 93.11 93.48 93.04 93.40 5,393,039 +0.41(+0.44%)
Jan 27, 2014 93.15 93.22 92.95 92.99 5,482,921 -0.03(-0.03%)
Jan 24, 2014 93.46 93.47 92.99 93.02 7,588,881 -0.62(-0.66%)
Jan 23, 2014 93.78 93.81 93.58 93.64 4,989,461 -0.12(-0.13%)
Jan 22, 2014 93.93 93.94 93.73 93.76 3,235,422 -0.14(-0.15%)
Jan 21, 2014 93.90 93.95 93.82 93.90 2,055,909 +0.12(+0.13%)
Jan 17, 2014 93.83 93.78 93.78 93.78 2,192,300 +0.02(+0.02%)
Jan 16, 2014 93.79 93.83 93.73 93.76 1,269,275 -0.04(-0.04%)
Jan 15, 2014 93.61 93.80 93.61 93.80 1,797,412 +0.19(+0.20%)
Jan 14, 2014 93.48 93.68 93.48 93.61 2,634,786 +0.14(+0.15%)
Jan 13, 2014 93.55 93.61 93.41 93.47 4,716,635 -0.10(-0.11%)
Jan 10, 2014 93.41 93.57 93.35 93.57 2,423,904 +0.28(+0.30%)
Jan 09, 2014 93.25 93.30 93.19 93.29 3,036,559 +0.14(+0.15%)
Jan 08, 2014 93.21 93.28 93.12 93.15 4,540,399 -0.06(-0.06%)
Jan 07, 2014 93.23 93.31 93.16 93.21 3,953,014 +0.00(+0.00%)
Jan 06, 2014 93.15 93.23 93.06 93.21 2,622,653 +0.20(+0.22%)
Jan 03, 2014 92.99 93.11 92.94 93.01 1,903,263 -0.03(-0.03%)
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.