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

72.13 -0.93 (-1.27%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 91.00 91.08 90.81 90.99 11,463,788 -0.05(-0.05%)
Apr 29, 2015 91.00 91.19 90.92 91.04 8,152,713 -0.17(-0.19%)
Apr 28, 2015 91.28 91.31 91.17 91.21 4,697,427 -0.14(-0.15%)
Apr 27, 2015 91.45 91.49 91.27 91.35 5,049,596 +0.03(+0.03%)
Apr 24, 2015 91.19 91.34 91.19 91.32 4,221,352 +0.15(+0.16%)
Apr 23, 2015 91.26 91.36 91.08 91.17 4,755,184 -0.03(-0.03%)
Apr 22, 2015 91.43 91.44 91.18 91.20 4,031,065 -0.09(-0.10%)
Apr 21, 2015 91.23 91.48 91.24 91.29 3,730,708 +0.06(+0.07%)
Apr 20, 2015 91.24 91.38 91.11 91.23 3,640,979 +0.20(+0.22%)
Apr 17, 2015 91.24 91.24 91.00 91.03 3,901,282 -0.28(-0.31%)
Apr 16, 2015 91.44 91.44 91.27 91.31 5,285,379 -0.19(-0.21%)
Apr 15, 2015 91.24 91.56 91.21 91.50 4,438,341 +0.36(+0.39%)
Apr 14, 2015 91.13 91.20 90.93 91.14 2,830,008 +0.04(+0.04%)
Apr 13, 2015 91.27 91.31 91.08 91.10 2,866,607 -0.17(-0.19%)
Apr 10, 2015 91.05 91.28 91.05 91.27 3,012,717 +0.21(+0.23%)
Apr 09, 2015 91.19 91.26 91.00 91.06 3,415,728 -0.09(-0.10%)
Apr 08, 2015 91.21 91.30 91.01 91.15 7,151,883 -0.02(-0.02%)
Apr 07, 2015 90.77 91.20 90.69 91.17 8,659,752 +0.48(+0.53%)
Apr 06, 2015 90.38 90.81 90.38 90.69 5,020,694 +0.23(+0.25%)
Apr 02, 2015 90.46 90.46 90.46 90.46 4,774,400 +0.07(+0.08%)
Apr 01, 2015 90.35 90.43 90.10 90.39 9,298,196 -0.22(-0.24%)
Mar 31, 2015 90.69 90.84 90.56 90.61 4,498,383 -0.11(-0.12%)
Mar 30, 2015 90.51 90.79 90.50 90.72 4,197,700 +0.25(+0.28%)
Mar 27, 2015 90.39 90.56 90.35 90.47 3,822,016 +0.07(+0.08%)
Mar 26, 2015 90.51 90.53 90.23 90.40 4,876,388 -0.01(-0.01%)
Mar 25, 2015 90.71 90.83 90.40 90.41 5,364,596 -0.24(-0.26%)
Mar 24, 2015 90.48 90.72 90.45 90.65 6,767,230 +0.14(+0.15%)
Mar 23, 2015 90.43 90.54 90.31 90.51 5,459,192 +0.07(+0.08%)
Mar 20, 2015 90.10 90.48 89.97 90.44 9,127,262 +0.70(+0.78%)
Mar 19, 2015 90.17 90.36 89.68 89.74 9,226,023 -0.72(-0.79%)
Mar 18, 2015 89.66 90.47 89.49 90.45 11,633,924 +0.80(+0.89%)
Mar 17, 2015 89.88 90.02 89.49 89.66 13,059,572 -0.45(-0.50%)
Mar 16, 2015 90.27 90.34 90.05 90.11 4,772,618 -0.09(-0.10%)
Mar 13, 2015 90.36 90.40 89.97 90.20 6,184,518 -0.31(-0.34%)
Mar 12, 2015 90.60 90.64 90.36 90.51 4,469,890 +0.18(+0.20%)
Mar 11, 2015 90.35 90.46 90.07 90.33 9,214,826 +0.25(+0.28%)
Mar 10, 2015 90.28 90.28 89.90 90.08 12,447,322 -0.35(-0.39%)
Mar 09, 2015 90.73 90.74 90.38 90.43 9,607,474 -0.19(-0.21%)
Mar 06, 2015 90.95 90.97 90.53 90.62 9,271,935 -0.58(-0.64%)
Mar 05, 2015 91.17 91.20 91.03 91.20 6,412,546 +0.17(+0.19%)
Mar 04, 2015 91.05 91.16 90.98 91.03 7,832,767 -0.17(-0.19%)
Mar 03, 2015 91.32 91.40 91.12 91.20 10,032,026 -0.26(-0.28%)
Mar 02, 2015 91.56 91.60 91.30 91.46 6,933,035 -0.41(-0.45%)
Feb 27, 2015 91.90 91.95 91.81 91.87 4,521,791 +0.02(+0.02%)
Feb 26, 2015 91.84 91.97 91.74 91.85 7,928,209 -0.02(-0.02%)
Feb 25, 2015 91.63 91.90 91.57 91.87 9,048,492 +0.30(+0.33%)
Feb 24, 2015 91.46 91.60 91.39 91.57 3,689,346 +0.09(+0.10%)
Feb 23, 2015 91.45 91.48 91.27 91.48 4,165,737 +0.07(+0.08%)
Feb 20, 2015 91.15 91.42 91.08 91.41 5,470,606 +0.25(+0.27%)
Feb 19, 2015 91.27 91.31 91.14 91.16 2,964,843 -0.21(-0.23%)
Feb 18, 2015 91.15 91.39 91.04 91.37 4,744,439 +0.31(+0.34%)
Feb 17, 2015 91.24 91.28 91.03 91.06 6,624,213 -0.06(-0.07%)
Feb 13, 2015 91.01 91.12 91.12 91.12 4,676,600 +0.13(+0.14%)
Feb 12, 2015 91.14 91.14 90.94 90.99 3,185,389 -0.01(-0.01%)
Feb 11, 2015 90.98 91.03 90.83 91.00 5,688,047 -0.03(-0.03%)
Feb 10, 2015 90.90 91.03 90.89 91.03 6,846,561 +0.31(+0.34%)
Feb 09, 2015 90.88 90.99 90.70 90.72 4,672,764 -0.22(-0.24%)
Feb 06, 2015 91.07 91.08 90.78 90.94 6,076,745 +0.07(+0.08%)
Feb 05, 2015 90.55 90.88 90.40 90.87 10,172,457 +0.53(+0.59%)
Feb 04, 2015 90.64 90.64 90.30 90.34 8,333,935 -0.38(-0.42%)
Feb 03, 2015 90.38 90.83 90.30 90.72 11,682,445 +0.51(+0.57%)
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.