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

77.53 -0.58 (-0.74%)
Official Closing Price Updated: 8:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 94.36 94.42 94.20 94.34 4,393,022 -0.02(-0.02%)
Apr 29, 2014 94.36 94.38 94.19 94.36 1,775,285 +0.14(+0.15%)
Apr 28, 2014 94.26 94.30 94.13 94.22 1,903,904 -0.02(-0.02%)
Apr 25, 2014 94.31 94.32 94.16 94.24 1,195,394 -0.03(-0.03%)
Apr 24, 2014 94.25 94.40 94.15 94.27 1,021,720 +0.02(+0.02%)
Apr 23, 2014 94.24 94.44 94.20 94.25 1,591,325 +0.03(+0.03%)
Apr 22, 2014 94.25 94.27 94.12 94.22 2,442,787 +0.10(+0.11%)
Apr 21, 2014 94.24 94.28 94.10 94.12 1,682,212 +0.00(+0.00%)
Apr 17, 2014 94.18 94.12 94.12 94.12 2,443,800 -0.11(-0.12%)
Apr 16, 2014 94.22 94.25 94.10 94.23 3,450,082 +0.05(+0.05%)
Apr 15, 2014 94.22 94.22 94.00 94.18 3,104,924 +0.10(+0.11%)
Apr 14, 2014 93.84 94.14 93.84 94.08 3,355,833 +0.30(+0.32%)
Apr 11, 2014 94.22 94.22 93.77 93.78 7,228,471 -0.40(-0.42%)
Apr 10, 2014 94.50 94.50 94.18 94.18 3,226,948 -0.27(-0.29%)
Apr 09, 2014 94.30 94.46 94.20 94.45 4,381,972 +0.15(+0.16%)
Apr 08, 2014 94.15 94.30 94.08 94.30 2,804,361 +0.22(+0.23%)
Apr 07, 2014 94.27 94.30 94.07 94.08 1,520,887 -0.20(-0.21%)
Apr 04, 2014 94.18 94.36 94.15 94.28 4,554,958 +0.22(+0.23%)
Apr 03, 2014 94.10 94.15 94.04 94.06 2,812,356 +0.04(+0.04%)
Apr 02, 2014 94.14 94.14 93.98 94.02 2,285,946 -0.10(-0.11%)
Apr 01, 2014 94.05 94.12 93.97 94.12 4,514,854 -0.27(-0.29%)
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%)
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.