Skip to main content

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

77.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 55.73 55.92 55.55 55.88 30,438,514 +0.09(+0.17%)
Apr 28, 2016 55.87 56.00 55.75 55.79 13,848,724 -0.09(-0.17%)
Apr 27, 2016 55.61 55.92 55.59 55.88 15,763,832 +0.33(+0.59%)
Apr 26, 2016 55.51 55.56 55.42 55.55 12,438,189 +0.19(+0.34%)
Apr 25, 2016 55.48 55.56 55.35 55.37 13,464,377 -0.21(-0.38%)
Apr 22, 2016 55.50 55.61 55.45 55.58 16,479,569 +0.13(+0.23%)
Apr 21, 2016 55.69 55.71 55.43 55.45 20,031,730 -0.17(-0.31%)
Apr 20, 2016 55.57 55.78 55.46 55.63 15,198,838 +0.11(+0.19%)
Apr 19, 2016 55.41 55.59 55.37 55.52 17,441,904 +0.23(+0.42%)
Apr 18, 2016 54.75 55.29 54.73 55.29 13,822,276 +0.31(+0.57%)
Apr 15, 2016 54.96 55.03 54.91 54.97 11,790,318 -0.09(-0.16%)
Apr 14, 2016 55.09 55.13 54.98 55.06 16,143,713 -0.02(-0.04%)
Apr 13, 2016 54.85 55.19 54.85 55.08 20,401,792 +0.36(+0.66%)
Apr 12, 2016 54.49 54.74 54.46 54.72 17,665,810 +0.32(+0.59%)
Apr 11, 2016 54.41 54.55 54.39 54.40 12,194,933 +0.07(+0.13%)
Apr 08, 2016 54.37 54.41 54.26 54.33 11,933,919 +0.25(+0.46%)
Apr 07, 2016 54.13 54.25 54.02 54.08 16,965,468 -0.27(-0.49%)
Apr 06, 2016 53.99 54.39 53.97 54.35 20,910,350 +0.45(+0.84%)
Apr 05, 2016 53.86 54.03 53.83 53.89 19,889,246 -0.20(-0.37%)
Apr 04, 2016 54.15 54.32 54.03 54.09 13,909,696 -0.13(-0.25%)
Apr 01, 2016 53.97 54.32 53.85 54.23 16,239,716 +0.04(+0.07%)
Mar 31, 2016 54.05 54.33 54.05 54.19 14,226,477 +0.07(+0.13%)
Mar 30, 2016 54.02 54.20 53.99 54.11 17,783,756 +0.19(+0.36%)
Mar 29, 2016 53.56 53.94 53.52 53.92 17,108,036 +0.21(+0.38%)
Mar 28, 2016 53.90 54.01 53.69 53.72 17,033,020 -0.25(-0.45%)
Mar 24, 2016 53.81 53.96 53.96 53.96 20,348,770 -0.24(-0.44%)
Mar 23, 2016 54.44 54.44 54.18 54.20 17,117,222 -0.25(-0.46%)
Mar 22, 2016 54.49 54.56 54.38 54.45 13,479,460 -0.15(-0.27%)
Mar 21, 2016 54.65 54.70 54.48 54.60 19,076,088 -0.06(-0.11%)
Mar 18, 2016 54.59 54.80 54.57 54.66 19,480,670 +0.13(+0.23%)
Mar 17, 2016 54.31 54.62 54.21 54.53 27,773,804 +0.34(+0.64%)
Mar 16, 2016 53.68 54.38 53.61 54.19 32,513,578 +0.36(+0.67%)
Mar 15, 2016 53.99 54.05 53.81 53.83 24,787,818 -0.50(-0.93%)
Mar 14, 2016 54.31 54.43 54.08 54.33 18,863,180 -0.15(-0.28%)
Mar 11, 2016 54.21 54.56 54.15 54.49 28,135,198 +0.65(+1.21%)
Mar 10, 2016 53.77 53.86 53.43 53.84 27,387,940 +0.37(+0.69%)
Mar 09, 2016 53.43 53.53 53.30 53.46 11,607,612 +0.13(+0.25%)
Mar 08, 2016 53.59 53.63 53.30 53.33 26,853,680 -0.38(-0.70%)
Mar 07, 2016 53.52 53.73 53.51 53.71 19,079,996 +0.07(+0.12%)
Mar 04, 2016 53.58 53.89 53.40 53.64 27,181,238 +0.15(+0.29%)
Mar 03, 2016 53.24 53.64 53.06 53.49 18,118,514 +0.18(+0.34%)
Mar 02, 2016 53.40 53.47 53.21 53.31 22,594,374 -0.36(-0.68%)
Mar 01, 2016 52.95 53.74 52.76 53.68 36,216,444 +0.83(+1.58%)
Feb 29, 2016 52.31 52.87 52.30 52.84 35,987,732 +0.56(+1.07%)
Feb 26, 2016 52.10 52.32 52.04 52.28 18,277,086 +0.35(+0.67%)
Feb 25, 2016 51.69 51.95 51.51 51.93 16,214,316 +0.28(+0.54%)
Feb 24, 2016 51.18 51.71 51.11 51.65 20,644,048 +0.09(+0.17%)
Feb 23, 2016 51.51 51.65 51.30 51.57 25,474,752 -0.11(-0.20%)
Feb 22, 2016 51.50 51.70 51.44 51.67 20,953,876 +0.44(+0.86%)
Feb 19, 2016 50.91 51.26 50.84 51.23 19,519,374 +0.10(+0.19%)
Feb 18, 2016 51.27 51.30 51.10 51.13 20,076,160 +0.05(+0.09%)
Feb 17, 2016 50.93 51.20 50.88 51.09 24,780,938 +0.42(+0.82%)
Feb 16, 2016 50.68 50.83 50.61 50.67 21,377,376 +0.05(+0.09%)
Feb 12, 2016 50.06 50.62 50.62 50.62 26,902,140 +0.75(+1.49%)
Feb 11, 2016 49.72 50.06 49.55 49.88 33,580,496 -0.34(-0.67%)
Feb 10, 2016 50.42 50.63 50.12 50.21 19,831,620 -0.07(-0.14%)
Feb 09, 2016 50.21 50.52 50.06 50.29 28,315,524 -0.19(-0.38%)
Feb 08, 2016 50.66 50.68 50.33 50.48 23,717,216 -0.60(-1.18%)
Feb 05, 2016 51.46 51.46 50.99 51.08 22,175,044 -0.39(-0.76%)
Feb 04, 2016 51.61 51.73 51.42 51.47 13,624,089 -0.16(-0.32%)
Feb 03, 2016 51.54 51.73 51.22 51.63 23,437,094 +0.25(+0.49%)
Feb 02, 2016 51.50 51.61 51.36 51.38 23,402,502 -0.37(-0.71%)
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.