Skip to main content

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

77.73 -0.17 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 56.36 56.39 56.26 56.35 7,355,143 -0.01(-0.02%)
Apr 29, 2014 56.36 56.37 56.26 56.36 2,972,322 +0.08(+0.15%)
Apr 28, 2014 56.30 56.32 56.22 56.27 3,187,666 -0.01(-0.02%)
Apr 25, 2014 56.33 56.33 56.24 56.29 2,001,422 -0.02(-0.03%)
Apr 24, 2014 56.29 56.38 56.23 56.30 1,710,644 +0.01(+0.02%)
Apr 23, 2014 56.29 56.41 56.26 56.29 2,664,321 +0.02(+0.03%)
Apr 22, 2014 56.29 56.30 56.22 56.27 4,089,906 +0.06(+0.11%)
Apr 21, 2014 56.29 56.31 56.20 56.22 2,816,491 +0.00(+0.00%)
Apr 17, 2014 56.25 56.22 56.22 56.22 4,091,602 -0.07(-0.12%)
Apr 16, 2014 56.27 56.29 56.20 56.28 5,776,399 +0.03(+0.05%)
Apr 15, 2014 56.27 56.27 56.14 56.25 5,198,508 +0.06(+0.11%)
Apr 14, 2014 56.05 56.23 56.05 56.19 5,618,600 +0.18(+0.32%)
Apr 11, 2014 56.27 56.27 56.01 56.01 12,102,476 -0.24(-0.42%)
Apr 10, 2014 56.44 56.44 56.25 56.25 5,402,810 -0.16(-0.29%)
Apr 09, 2014 56.32 56.42 56.26 56.41 7,336,642 +0.09(+0.16%)
Apr 08, 2014 56.23 56.32 56.19 56.32 4,695,282 +0.13(+0.23%)
Apr 07, 2014 56.30 56.32 56.19 56.19 2,546,388 -0.12(-0.21%)
Apr 04, 2014 56.25 56.36 56.23 56.31 7,626,269 +0.13(+0.23%)
Apr 03, 2014 56.20 56.23 56.17 56.18 4,708,668 +0.02(+0.04%)
Apr 02, 2014 56.23 56.23 56.13 56.16 3,827,311 -0.06(-0.11%)
Apr 01, 2014 56.17 56.22 56.13 56.22 7,559,124 +0.10(+0.19%)
Mar 31, 2014 56.15 56.17 56.08 56.11 4,438,800 +0.08(+0.15%)
Mar 28, 2014 56.02 56.09 55.98 56.03 4,596,744 +0.10(+0.17%)
Mar 27, 2014 55.98 56.02 55.92 55.93 3,684,501 -0.08(-0.15%)
Mar 26, 2014 56.09 56.09 55.97 56.02 6,539,144 +0.01(+0.02%)
Mar 25, 2014 55.93 56.05 55.93 56.00 5,832,345 +0.11(+0.20%)
Mar 24, 2014 56.00 56.00 55.85 55.89 10,069,923 +0.02(+0.03%)
Mar 21, 2014 55.88 55.97 55.85 55.87 10,272,504 -0.04(-0.06%)
Mar 20, 2014 55.82 55.92 55.68 55.91 8,196,240 +0.19(+0.34%)
Mar 19, 2014 55.99 56.04 55.61 55.72 16,794,488 -0.29(-0.51%)
Mar 18, 2014 55.90 56.02 55.84 56.00 4,884,312 +0.17(+0.30%)
Mar 17, 2014 55.83 55.88 55.79 55.84 4,950,865 +0.08(+0.14%)
Mar 14, 2014 55.81 55.88 55.72 55.76 6,877,293 -0.04(-0.07%)
Mar 13, 2014 55.99 55.99 55.78 55.80 8,124,258 -0.15(-0.27%)
Mar 12, 2014 55.87 55.96 55.86 55.95 4,365,311 +0.10(+0.17%)
Mar 11, 2014 55.96 55.97 55.84 55.85 2,722,630 -0.06(-0.11%)
Mar 10, 2014 55.90 55.93 55.83 55.91 3,200,090 +0.01(+0.01%)
Mar 07, 2014 56.06 56.10 55.88 55.91 7,657,407 -0.21(-0.38%)
Mar 06, 2014 56.25 56.28 56.10 56.12 6,851,457 -0.08(-0.15%)
Mar 05, 2014 56.29 56.29 56.18 56.21 7,623,187 -0.10(-0.18%)
Mar 04, 2014 56.24 56.32 56.16 56.31 15,045,902 +0.20(+0.36%)
Mar 03, 2014 56.10 56.18 55.94 56.10 15,962,058 -0.05(-0.09%)
Feb 28, 2014 56.09 56.21 56.03 56.16 6,625,359 +0.06(+0.11%)
Feb 27, 2014 55.99 56.10 55.99 56.10 7,399,620 +0.11(+0.19%)
Feb 26, 2014 55.94 55.99 55.90 55.99 4,601,560 +0.09(+0.17%)
Feb 25, 2014 55.84 55.91 55.83 55.90 5,036,106 +0.07(+0.12%)
Feb 24, 2014 55.78 55.87 55.71 55.83 5,979,128 +0.12(+0.22%)
Feb 21, 2014 55.67 55.74 55.67 55.71 4,352,264 +0.05(+0.08%)
Feb 20, 2014 55.54 55.66 55.53 55.66 6,350,894 +0.17(+0.31%)
Feb 19, 2014 55.67 55.72 55.48 55.49 12,289,774 -0.14(-0.26%)
Feb 18, 2014 55.50 55.66 55.50 55.63 6,313,166 +0.08(+0.14%)
Feb 14, 2014 55.43 55.55 55.55 55.55 3,649,209 +0.09(+0.16%)
Feb 13, 2014 55.27 55.48 55.27 55.46 5,201,184 +0.16(+0.29%)
Feb 12, 2014 55.41 55.44 55.29 55.30 4,111,430 -0.09(-0.16%)
Feb 11, 2014 55.33 55.46 55.27 55.39 6,498,287 +0.09(+0.17%)
Feb 10, 2014 55.26 55.33 55.20 55.30 8,753,126 +0.04(+0.06%)
Feb 07, 2014 55.05 55.26 55.05 55.26 8,985,504 +0.28(+0.51%)
Feb 06, 2014 54.88 55.00 54.81 54.98 5,791,108 +0.20(+0.36%)
Feb 05, 2014 54.79 54.84 54.74 54.79 6,581,007 +0.00(+0.00%)
Feb 04, 2014 54.87 54.90 54.77 54.79 8,869,202 +0.07(+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.