Skip to main content

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

80.12 +0.20 (+0.26%)
Streaming Delayed Price Updated: 9:48 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 54.58 54.81 54.52 54.76 11,595,194 +0.35(+0.65%)
Sep 29, 2014 54.22 54.41 54.13 54.41 10,561,008 -0.11(-0.21%)
Sep 26, 2014 54.33 54.63 54.16 54.52 19,885,524 -0.04(-0.07%)
Sep 25, 2014 54.85 54.85 54.49 54.56 12,338,338 -0.38(-0.68%)
Sep 24, 2014 55.09 55.09 54.83 54.93 10,650,263 -0.17(-0.30%)
Sep 23, 2014 55.26 55.34 55.05 55.10 5,999,808 -0.28(-0.51%)
Sep 22, 2014 55.48 55.53 55.33 55.38 7,313,146 -0.10(-0.18%)
Sep 19, 2014 55.44 55.50 55.44 55.48 10,075,884 +0.08(+0.15%)
Sep 18, 2014 55.37 55.43 55.33 55.40 6,112,613 +0.02(+0.03%)
Sep 17, 2014 55.31 55.44 55.24 55.38 7,387,092 +0.18(+0.32%)
Sep 16, 2014 55.06 55.30 55.05 55.20 8,617,709 +0.11(+0.21%)
Sep 15, 2014 55.24 55.24 55.07 55.09 6,032,165 -0.10(-0.18%)
Sep 12, 2014 55.21 55.26 55.10 55.19 9,021,171 -0.07(-0.12%)
Sep 11, 2014 55.19 55.29 55.14 55.25 4,739,237 +0.00(+0.00%)
Sep 10, 2014 55.24 55.28 55.12 55.25 5,525,400 +0.02(+0.04%)
Sep 09, 2014 55.47 55.47 55.21 55.23 7,804,422 -0.26(-0.46%)
Sep 08, 2014 55.53 55.59 55.43 55.49 4,280,404 -0.05(-0.10%)
Sep 05, 2014 55.61 55.62 55.53 55.54 7,980,422 -0.07(-0.12%)
Sep 04, 2014 55.82 55.84 55.54 55.61 7,983,562 -0.18(-0.33%)
Sep 03, 2014 55.93 55.93 55.78 55.79 5,373,542 -0.14(-0.26%)
Sep 02, 2014 55.84 55.97 55.83 55.93 7,530,599 +0.07(+0.12%)
Aug 29, 2014 55.87 55.87 55.87 55.87 3,451,280 +0.04(+0.07%)
Aug 28, 2014 55.89 55.94 55.80 55.83 3,062,247 -0.08(-0.15%)
Aug 27, 2014 56.00 56.00 55.90 55.91 6,216,352 -0.05(-0.10%)
Aug 26, 2014 55.92 55.99 55.92 55.96 2,635,510 +0.04(+0.07%)
Aug 25, 2014 55.88 55.95 55.77 55.92 3,302,837 +0.12(+0.21%)
Aug 22, 2014 55.93 55.96 55.78 55.80 5,171,009 -0.14(-0.24%)
Aug 21, 2014 55.94 55.99 55.93 55.94 3,152,891 +0.00(+0.00%)
Aug 20, 2014 55.90 56.01 55.83 55.94 4,166,509 +0.04(+0.07%)
Aug 19, 2014 55.94 55.95 55.87 55.90 4,634,157 -0.02(-0.03%)
Aug 18, 2014 55.77 55.93 55.73 55.92 8,624,513 +0.16(+0.29%)
Aug 15, 2014 55.74 55.79 55.65 55.76 10,207,561 +0.11(+0.20%)
Aug 14, 2014 55.56 55.70 55.55 55.64 7,163,305 +0.11(+0.19%)
Aug 13, 2014 55.52 55.55 55.41 55.54 8,367,021 +0.16(+0.29%)
Aug 12, 2014 55.41 55.46 55.32 55.38 7,138,406 -0.01(-0.02%)
Aug 11, 2014 55.20 55.42 55.13 55.39 11,653,241 +0.26(+0.47%)
Aug 08, 2014 54.84 55.16 54.84 55.13 5,779,637 +0.17(+0.31%)
Aug 07, 2014 54.95 55.10 54.94 54.95 6,467,240 +0.04(+0.06%)
Aug 06, 2014 54.77 54.97 54.75 54.92 7,030,223 +0.13(+0.24%)
Aug 05, 2014 54.90 54.91 54.71 54.79 6,093,717 -0.11(-0.19%)
Aug 04, 2014 54.58 54.91 54.55 54.90 11,842,183 +0.33(+0.61%)
Aug 01, 2014 54.56 54.75 54.14 54.56 18,457,380 -0.01(-0.01%)
Jul 31, 2014 54.78 54.86 54.55 54.57 12,625,156 -0.45(-0.82%)
Jul 30, 2014 55.31 55.33 54.93 55.02 9,177,238 -0.23(-0.42%)
Jul 29, 2014 55.36 55.47 55.24 55.25 6,570,601 -0.08(-0.14%)
Jul 28, 2014 55.47 55.49 55.31 55.32 9,075,466 -0.17(-0.30%)
Jul 25, 2014 55.57 55.60 55.47 55.49 5,206,717 -0.09(-0.17%)
Jul 24, 2014 55.51 55.64 55.46 55.58 5,235,290 +0.10(+0.18%)
Jul 23, 2014 55.44 55.51 55.42 55.48 3,382,556 +0.11(+0.19%)
Jul 22, 2014 55.33 55.47 55.32 55.38 6,282,549 +0.08(+0.14%)
Jul 21, 2014 55.38 55.39 55.25 55.30 5,264,619 -0.09(-0.17%)
Jul 18, 2014 55.33 55.45 55.26 55.39 3,380,734 +0.23(+0.42%)
Jul 17, 2014 55.53 55.55 55.16 55.16 9,774,903 -0.39(-0.70%)
Jul 16, 2014 55.71 55.71 55.54 55.55 7,227,892 -0.09(-0.16%)
Jul 15, 2014 55.74 55.77 55.64 55.64 4,893,591 -0.09(-0.16%)
Jul 14, 2014 55.94 55.94 55.73 55.73 4,461,668 -0.02(-0.03%)
Jul 11, 2014 55.66 55.78 55.66 55.75 3,510,566 +0.09(+0.17%)
Jul 10, 2014 55.78 55.78 55.64 55.65 10,188,094 -0.17(-0.31%)
Jul 09, 2014 55.91 55.94 55.81 55.83 6,686,474 -0.04(-0.07%)
Jul 08, 2014 55.90 55.93 55.86 55.87 3,449,340 +0.01(+0.02%)
Jul 07, 2014 55.88 55.94 55.85 55.86 3,290,014 -0.04(-0.07%)
Jul 03, 2014 55.97 55.90 55.90 55.90 4,704,773 -0.08(-0.15%)
Jul 02, 2014 55.98 56.06 55.94 55.98 4,778,093 +0.04(+0.06%)
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.