Skip to main content

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

75.85 -0.32 (-0.42%)
Official Closing Price Updated: 8:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 60.82 60.88 60.79 60.87 6,942,566 +0.06(+0.11%)
May 29, 2014 60.77 60.84 60.73 60.80 7,393,793 +0.06(+0.09%)
May 28, 2014 60.74 60.77 60.71 60.75 6,097,087 +0.02(+0.03%)
May 27, 2014 60.69 60.74 60.66 60.73 6,847,075 +0.06(+0.10%)
May 23, 2014 60.62 60.67 60.67 60.67 3,574,648 +0.05(+0.08%)
May 22, 2014 60.62 60.66 60.57 60.62 2,249,767 +0.01(+0.02%)
May 21, 2014 60.66 60.69 60.52 60.60 4,569,064 -0.01(-0.01%)
May 20, 2014 60.69 60.69 60.60 60.61 6,550,155 -0.08(-0.13%)
May 19, 2014 60.58 60.74 60.52 60.69 10,792,207 +0.09(+0.15%)
May 16, 2014 60.52 60.61 60.44 60.60 4,973,657 +0.12(+0.20%)
May 15, 2014 60.58 60.58 60.41 60.48 6,544,153 -0.06(-0.10%)
May 14, 2014 60.45 60.57 60.44 60.53 2,688,168 +0.03(+0.05%)
May 13, 2014 60.37 60.59 60.35 60.50 3,019,538 +0.10(+0.16%)
May 12, 2014 60.44 60.44 60.34 60.41 1,753,729 +0.06(+0.11%)
May 09, 2014 60.30 60.39 60.28 60.34 2,711,895 +0.06(+0.10%)
May 08, 2014 60.37 60.39 60.25 60.28 7,061,900 -0.01(-0.02%)
May 07, 2014 60.25 60.36 60.23 60.30 2,464,329 +0.09(+0.15%)
May 06, 2014 60.29 60.29 60.18 60.21 4,009,846 +0.01(+0.02%)
May 05, 2014 60.05 60.25 60.03 60.19 5,530,125 -0.03(-0.04%)
May 02, 2014 60.22 60.22 60.09 60.22 3,351,240 +0.14(+0.23%)
May 01, 2014 60.20 60.23 60.08 60.08 11,434,253 -0.06(-0.10%)
Apr 30, 2014 60.15 60.19 60.05 60.14 6,891,050 -0.01(-0.02%)
Apr 29, 2014 60.15 60.17 60.05 60.15 2,784,775 +0.09(+0.15%)
Apr 28, 2014 60.09 60.12 60.01 60.06 2,986,531 -0.01(-0.02%)
Apr 25, 2014 60.12 60.13 60.02 60.08 1,875,137 -0.02(-0.03%)
Apr 24, 2014 60.08 60.18 60.02 60.10 1,602,706 +0.01(+0.02%)
Apr 23, 2014 60.08 60.21 60.05 60.08 2,496,208 +0.02(+0.03%)
Apr 22, 2014 60.08 60.10 60.00 60.06 3,831,842 +0.06(+0.11%)
Apr 21, 2014 60.08 60.10 59.99 60.00 2,638,777 +0.00(+0.00%)
Apr 17, 2014 60.04 60.00 60.00 60.00 3,833,431 -0.07(-0.12%)
Apr 16, 2014 60.06 60.08 59.99 60.07 5,411,921 +0.03(+0.05%)
Apr 15, 2014 60.06 60.06 59.92 60.04 4,870,493 +0.06(+0.11%)
Apr 14, 2014 59.82 60.01 59.82 59.98 5,264,078 +0.19(+0.32%)
Apr 11, 2014 60.06 60.06 59.78 59.78 11,338,835 -0.26(-0.42%)
Apr 10, 2014 60.24 60.24 60.04 60.04 5,061,905 -0.17(-0.29%)
Apr 09, 2014 60.12 60.22 60.05 60.21 6,873,716 +0.10(+0.16%)
Apr 08, 2014 60.02 60.12 59.98 60.12 4,399,020 +0.14(+0.23%)
Apr 07, 2014 60.10 60.12 59.97 59.98 2,385,717 -0.13(-0.21%)
Apr 04, 2014 60.04 60.15 60.02 60.10 7,145,068 +0.14(+0.23%)
Apr 03, 2014 59.99 60.02 59.95 59.96 4,411,561 +0.03(+0.04%)
Apr 02, 2014 60.01 60.01 59.91 59.94 3,585,815 -0.06(-0.11%)
Apr 01, 2014 59.96 60.00 59.91 60.00 7,082,160 +0.11(+0.19%)
Mar 31, 2014 59.93 59.95 59.86 59.89 4,158,721 +0.09(+0.15%)
Mar 28, 2014 59.79 59.87 59.75 59.80 4,306,699 +0.10(+0.17%)
Mar 27, 2014 59.75 59.79 59.69 59.70 3,452,017 -0.09(-0.15%)
Mar 26, 2014 59.86 59.86 59.74 59.79 6,126,538 +0.01(+0.02%)
Mar 25, 2014 59.70 59.83 59.70 59.78 5,464,337 +0.12(+0.20%)
Mar 24, 2014 59.77 59.77 59.62 59.65 9,434,532 +0.02(+0.03%)
Mar 21, 2014 59.65 59.74 59.62 59.64 9,624,331 -0.04(-0.06%)
Mar 20, 2014 59.58 59.69 59.43 59.67 7,679,074 +0.20(+0.34%)
Mar 19, 2014 59.76 59.81 59.35 59.47 15,734,791 -0.30(-0.51%)
Mar 18, 2014 59.66 59.79 59.60 59.78 4,576,122 +0.18(+0.30%)
Mar 17, 2014 59.58 59.65 59.55 59.60 4,638,476 +0.08(+0.14%)
Mar 14, 2014 59.57 59.65 59.48 59.52 6,443,350 -0.04(-0.07%)
Mar 13, 2014 59.76 59.76 59.53 59.56 7,611,634 -0.16(-0.27%)
Mar 12, 2014 59.63 59.73 59.62 59.72 4,089,869 +0.10(+0.17%)
Mar 11, 2014 59.73 59.74 59.60 59.62 2,550,838 -0.06(-0.11%)
Mar 10, 2014 59.67 59.70 59.59 59.68 2,998,171 +0.01(+0.01%)
Mar 07, 2014 59.84 59.88 59.65 59.67 7,174,241 -0.23(-0.38%)
Mar 06, 2014 60.04 60.07 59.88 59.90 6,419,145 -0.09(-0.15%)
Mar 05, 2014 60.08 60.09 59.96 59.99 7,142,181 -0.11(-0.18%)
Mar 04, 2014 60.03 60.12 59.95 60.10 14,096,538 +0.22(+0.36%)
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.