Skip to main content

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

80.16 +0.24 (+0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 55.88 56.00 55.88 55.93 4,505,459 -0.05(-0.08%)
Jun 27, 2014 55.99 56.01 55.92 55.98 2,898,216 +0.00(+0.00%)
Jun 26, 2014 56.01 56.04 55.93 55.98 3,074,768 -0.06(-0.10%)
Jun 25, 2014 55.99 56.05 55.96 56.03 4,059,717 +0.08(+0.15%)
Jun 24, 2014 55.97 56.05 55.95 55.95 3,108,697 -0.05(-0.08%)
Jun 23, 2014 56.01 56.06 55.98 56.00 2,638,846 -0.01(-0.01%)
Jun 20, 2014 55.96 56.05 55.95 56.01 4,037,972 +0.05(+0.09%)
Jun 19, 2014 55.97 55.99 55.90 55.95 4,906,323 -0.01(-0.02%)
Jun 18, 2014 55.72 55.99 55.72 55.96 7,293,233 +0.25(+0.45%)
Jun 17, 2014 55.75 55.81 55.68 55.71 12,343,147 -0.04(-0.07%)
Jun 16, 2014 55.76 55.81 55.75 55.75 3,182,043 -0.03(-0.05%)
Jun 13, 2014 55.80 55.80 55.71 55.78 2,172,820 +0.06(+0.12%)
Jun 12, 2014 55.70 55.77 55.70 55.72 2,304,693 -0.04(-0.06%)
Jun 11, 2014 55.74 55.76 55.68 55.75 2,892,747 +0.01(+0.01%)
Jun 10, 2014 55.67 55.81 55.67 55.75 3,559,200 +0.04(+0.06%)
Jun 06, 2014 55.58 55.76 55.57 55.71 5,207,121 +0.16(+0.29%)
Jun 05, 2014 55.47 55.57 55.42 55.55 3,462,333 +0.14(+0.24%)
Jun 04, 2014 55.41 55.46 55.38 55.42 4,301,460 +0.00(+0.00%)
Jun 03, 2014 55.46 55.48 55.41 55.42 5,069,618 +0.01(+0.01%)
Jun 02, 2014 55.59 55.66 55.41 55.41 8,932,233 -0.18(-0.32%)
May 30, 2014 55.55 55.60 55.52 55.59 7,601,810 +0.06(+0.11%)
May 29, 2014 55.50 55.56 55.47 55.53 8,095,883 +0.05(+0.09%)
May 28, 2014 55.47 55.50 55.45 55.48 6,676,047 +0.02(+0.03%)
May 27, 2014 55.42 55.47 55.40 55.46 7,497,251 +0.05(+0.09%)
May 23, 2014 55.36 55.41 55.41 55.41 3,914,085 +0.05(+0.08%)
May 22, 2014 55.36 55.40 55.32 55.36 2,463,398 +0.01(+0.02%)
May 21, 2014 55.40 55.42 55.27 55.35 5,002,928 -0.01(-0.01%)
May 20, 2014 55.42 55.43 55.35 55.35 7,172,136 -0.07(-0.13%)
May 19, 2014 55.33 55.47 55.27 55.42 11,817,000 +0.08(+0.15%)
May 16, 2014 55.27 55.35 55.20 55.34 5,445,939 +0.11(+0.20%)
May 15, 2014 55.33 55.33 55.17 55.23 7,165,565 -0.05(-0.10%)
May 14, 2014 55.21 55.32 55.20 55.28 2,943,427 +0.03(+0.05%)
May 13, 2014 55.13 55.34 55.12 55.26 3,306,264 +0.09(+0.16%)
May 12, 2014 55.20 55.20 55.10 55.17 1,920,258 +0.06(+0.11%)
May 09, 2014 55.07 55.15 55.06 55.11 2,969,407 +0.05(+0.10%)
May 08, 2014 55.13 55.15 55.03 55.06 7,732,476 -0.01(-0.02%)
May 07, 2014 55.03 55.13 55.00 55.07 2,698,333 +0.08(+0.15%)
May 06, 2014 55.06 55.06 54.96 54.99 4,390,608 +0.01(+0.02%)
May 05, 2014 54.84 55.02 54.83 54.97 6,055,248 -0.02(-0.04%)
May 02, 2014 55.00 55.00 54.88 55.00 3,669,463 +0.13(+0.23%)
May 01, 2014 54.98 55.00 54.87 54.87 12,520,012 -0.06(-0.10%)
Apr 30, 2014 54.94 54.97 54.84 54.93 7,545,371 -0.01(-0.02%)
Apr 29, 2014 54.94 54.95 54.84 54.94 3,049,195 +0.08(+0.15%)
Apr 28, 2014 54.88 54.90 54.80 54.86 3,270,109 -0.01(-0.02%)
Apr 25, 2014 54.91 54.91 54.82 54.87 2,053,186 -0.02(-0.03%)
Apr 24, 2014 54.87 54.96 54.82 54.89 1,754,886 +0.01(+0.02%)
Apr 23, 2014 54.87 54.98 54.84 54.87 2,733,229 +0.02(+0.03%)
Apr 22, 2014 54.87 54.89 54.80 54.86 4,195,684 +0.06(+0.11%)
Apr 21, 2014 54.87 54.89 54.79 54.80 2,889,335 +0.00(+0.00%)
Apr 17, 2014 54.83 54.80 54.80 54.80 4,197,424 -0.06(-0.12%)
Apr 16, 2014 54.86 54.87 54.79 54.86 5,925,795 +0.03(+0.05%)
Apr 15, 2014 54.86 54.86 54.73 54.83 5,332,958 +0.06(+0.11%)
Apr 14, 2014 54.63 54.81 54.63 54.77 5,763,915 +0.17(+0.32%)
Apr 11, 2014 54.86 54.86 54.59 54.60 12,415,484 -0.23(-0.42%)
Apr 10, 2014 55.02 55.02 54.83 54.83 5,542,544 -0.16(-0.29%)
Apr 09, 2014 54.90 55.00 54.84 54.99 7,526,392 +0.09(+0.16%)
Apr 08, 2014 54.82 54.90 54.77 54.90 4,816,717 +0.13(+0.23%)
Apr 07, 2014 54.89 54.90 54.77 54.77 2,612,246 -0.12(-0.21%)
Apr 04, 2014 54.83 54.94 54.82 54.89 7,823,509 +0.13(+0.23%)
Apr 03, 2014 54.79 54.82 54.75 54.76 4,830,449 +0.02(+0.04%)
Apr 02, 2014 54.81 54.81 54.72 54.74 3,926,297 -0.06(-0.11%)
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.