Skip to main content

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

79.92 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 57.82 58.02 57.81 58.00 16,585,060 +0.25(+0.44%)
Sep 29, 2016 57.94 57.95 57.53 57.75 19,961,782 -0.22(-0.38%)
Sep 28, 2016 57.68 57.98 57.47 57.96 16,492,721 +0.39(+0.67%)
Sep 27, 2016 57.33 57.59 57.25 57.58 9,618,612 +0.17(+0.29%)
Sep 26, 2016 57.54 57.61 57.37 57.41 9,915,719 -0.25(-0.44%)
Sep 23, 2016 57.69 57.80 57.63 57.67 19,743,472 -0.07(-0.12%)
Sep 22, 2016 57.73 57.91 57.63 57.73 17,774,056 +0.19(+0.33%)
Sep 21, 2016 57.10 57.57 57.08 57.54 26,305,856 +0.47(+0.83%)
Sep 20, 2016 57.16 57.23 56.97 57.07 13,097,985 -0.07(-0.12%)
Sep 19, 2016 57.14 57.21 57.04 57.13 14,827,985 +0.03(+0.06%)
Sep 16, 2016 57.01 57.11 56.88 57.10 12,633,068 +0.01(+0.02%)
Sep 15, 2016 56.83 57.11 56.79 57.09 15,052,330 +0.33(+0.59%)
Sep 14, 2016 56.85 57.03 56.69 56.75 21,451,316 -0.01(-0.02%)
Sep 13, 2016 57.07 57.14 56.67 56.77 32,960,270 -0.44(-0.77%)
Sep 12, 2016 56.89 57.31 56.86 57.21 26,657,886 +0.20(+0.35%)
Sep 09, 2016 57.39 57.53 56.99 57.01 37,745,364 -0.55(-0.96%)
Sep 08, 2016 57.67 57.70 57.55 57.56 12,684,417 -0.11(-0.18%)
Sep 07, 2016 57.79 57.83 57.63 57.67 12,405,062 -0.16(-0.28%)
Sep 06, 2016 57.74 57.83 57.73 57.82 19,050,564 +0.07(+0.12%)
Sep 02, 2016 57.67 57.76 57.76 57.76 20,371,656 +0.27(+0.46%)
Sep 01, 2016 57.43 57.51 57.24 57.49 22,496,998 +0.11(+0.20%)
Aug 31, 2016 57.56 57.60 57.33 57.38 25,664,450 -0.23(-0.39%)
Aug 30, 2016 57.57 57.67 57.44 57.60 24,413,938 +0.03(+0.06%)
Aug 29, 2016 57.37 57.60 57.35 57.57 15,164,577 +0.28(+0.50%)
Aug 26, 2016 57.32 57.59 57.19 57.29 15,933,398 -0.07(-0.12%)
Aug 25, 2016 57.28 57.43 57.27 57.35 11,306,563 +0.11(+0.18%)
Aug 24, 2016 57.40 57.43 57.24 57.25 10,056,231 -0.16(-0.28%)
Aug 23, 2016 57.36 57.46 57.31 57.41 11,296,899 +0.19(+0.34%)
Aug 22, 2016 57.25 57.29 57.12 57.21 8,106,101 -0.09(-0.16%)
Aug 19, 2016 57.41 57.45 57.28 57.31 11,293,349 -0.17(-0.30%)
Aug 18, 2016 57.30 57.48 57.26 57.48 12,968,852 +0.23(+0.39%)
Aug 17, 2016 57.21 57.28 57.13 57.25 21,365,448 +0.08(+0.14%)
Aug 16, 2016 57.31 57.31 57.15 57.17 12,245,833 -0.12(-0.20%)
Aug 15, 2016 57.24 57.32 57.13 57.29 14,198,024 +0.17(+0.30%)
Aug 12, 2016 57.04 57.13 57.00 57.12 6,038,804 +0.05(+0.08%)
Aug 11, 2016 57.03 57.15 56.98 57.07 10,172,994 +0.14(+0.24%)
Aug 10, 2016 57.05 57.08 56.92 56.94 10,955,396 -0.11(-0.19%)
Aug 09, 2016 56.88 57.08 56.86 57.04 20,810,122 +0.20(+0.35%)
Aug 08, 2016 56.72 56.87 56.65 56.84 16,320,252 +0.23(+0.41%)
Aug 05, 2016 56.67 56.77 56.59 56.61 18,607,876 +0.13(+0.22%)
Aug 04, 2016 56.33 56.56 56.25 56.49 17,878,234 +0.36(+0.64%)
Aug 03, 2016 55.92 56.18 55.89 56.13 20,751,752 +0.25(+0.45%)
Aug 02, 2016 55.94 56.00 55.78 55.88 33,181,376 -0.08(-0.14%)
Aug 01, 2016 56.23 56.24 55.91 55.96 27,704,828 -0.32(-0.56%)
Jul 29, 2016 56.12 56.28 55.99 56.27 23,074,492 +0.05(+0.09%)
Jul 28, 2016 56.34 56.34 56.16 56.22 27,272,276 -0.24(-0.42%)
Jul 27, 2016 56.38 56.48 56.23 56.46 17,805,170 +0.17(+0.30%)
Jul 26, 2016 56.46 56.50 56.25 56.28 21,693,534 -0.22(-0.38%)
Jul 25, 2016 56.72 56.72 56.45 56.50 22,415,708 -0.27(-0.48%)
Jul 22, 2016 56.54 56.83 56.48 56.77 15,972,653 +0.25(+0.44%)
Jul 21, 2016 56.52 56.71 56.49 56.52 17,098,186 -0.08(-0.14%)
Jul 20, 2016 56.53 56.65 56.43 56.60 11,000,174 +0.14(+0.26%)
Jul 19, 2016 56.48 56.57 56.36 56.46 11,155,470 -0.15(-0.27%)
Jul 18, 2016 56.45 56.62 56.42 56.61 11,303,541 +0.19(+0.34%)
Jul 15, 2016 56.56 56.62 56.40 56.42 13,908,930 -0.11(-0.20%)
Jul 14, 2016 56.59 56.60 56.40 56.53 11,784,914 +0.11(+0.20%)
Jul 13, 2016 56.57 56.59 56.34 56.42 19,792,618 -0.16(-0.29%)
Jul 12, 2016 56.70 56.87 56.57 56.58 24,397,740 +0.16(+0.28%)
Jul 11, 2016 56.42 56.61 56.40 56.42 27,796,480 +0.03(+0.06%)
Jul 08, 2016 55.88 56.42 55.65 56.39 32,474,658 +0.74(+1.33%)
Jul 07, 2016 55.59 55.74 55.51 55.65 19,819,754 +0.07(+0.13%)
Jul 06, 2016 55.26 55.59 55.18 55.58 14,581,661 +0.24(+0.44%)
Jul 05, 2016 55.54 55.54 55.24 55.34 18,332,916 -0.32(-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.