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

72.41 -0.60 (-0.82%)
Streaming Delayed Price Updated: 1:02 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 79.20 79.45 79.12 79.29 14,218,718 +0.26(+0.33%)
Jan 28, 2016 79.11 79.28 78.74 79.03 14,622,612 +0.40(+0.51%)
Jan 27, 2016 78.72 79.08 78.38 78.63 14,562,999 -0.12(-0.15%)
Jan 26, 2016 78.36 78.79 78.18 78.75 12,010,881 +0.70(+0.90%)
Jan 25, 2016 78.59 78.74 78.03 78.05 16,448,312 -0.78(-0.99%)
Jan 22, 2016 78.40 78.92 78.24 78.83 17,653,060 +1.19(+1.53%)
Jan 21, 2016 77.12 77.96 76.81 77.64 20,063,794 +0.52(+0.67%)
Jan 20, 2016 77.03 77.42 75.82 77.12 25,973,462 -0.52(-0.67%)
Jan 19, 2016 77.95 78.13 77.39 77.64 15,975,448 -0.27(-0.35%)
Jan 15, 2016 77.67 77.91 77.91 77.91 27,309,900 -1.04(-1.32%)
Jan 14, 2016 78.66 79.04 78.28 78.95 18,572,208 +0.35(+0.45%)
Jan 13, 2016 79.54 79.62 78.48 78.60 20,351,120 -0.88(-1.11%)
Jan 12, 2016 79.89 79.95 79.30 79.48 15,217,665 +0.08(+0.10%)
Jan 11, 2016 79.86 79.95 79.31 79.40 16,917,708 -0.12(-0.15%)
Jan 08, 2016 80.04 80.22 79.50 79.52 17,902,080 -0.21(-0.26%)
Jan 07, 2016 79.67 80.00 79.62 79.73 11,003,447 -0.52(-0.65%)
Jan 06, 2016 79.93 80.33 79.93 80.25 11,320,141 +0.00(+0.00%)
Jan 05, 2016 80.34 80.53 80.07 80.25 11,491,301 +0.15(+0.19%)
Jan 04, 2016 80.01 80.16 79.67 80.10 14,787,768 -0.48(-0.60%)
Dec 31, 2015 80.48 80.58 80.58 80.58 7,935,200 +0.05(+0.06%)
Dec 30, 2015 80.37 80.64 80.18 80.53 13,145,349 +0.06(+0.07%)
Dec 29, 2015 80.16 80.53 80.15 80.47 7,485,498 +0.46(+0.57%)
Dec 28, 2015 80.24 80.25 79.88 80.01 7,151,573 -0.48(-0.60%)
Dec 24, 2015 80.35 80.49 80.49 80.49 5,284,300 -0.26(-0.32%)
Dec 23, 2015 80.51 80.89 80.42 80.75 12,824,935 +0.51(+0.64%)
Dec 22, 2015 79.40 80.26 79.36 80.24 12,569,272 +0.96(+1.21%)
Dec 21, 2015 79.70 79.90 79.07 79.28 14,468,676 -0.25(-0.31%)
Dec 18, 2015 79.56 79.79 79.34 79.53 23,548,944 -0.30(-0.38%)
Dec 17, 2015 80.70 80.81 79.80 79.83 17,345,344 -0.90(-1.11%)
Dec 16, 2015 80.39 80.89 80.06 80.73 30,571,496 +0.61(+0.76%)
Dec 15, 2015 79.80 80.45 79.76 80.12 36,337,796 +1.29(+1.64%)
Dec 14, 2015 79.40 79.51 78.21 78.83 38,526,344 -0.69(-0.87%)
Dec 11, 2015 80.54 80.54 78.62 79.52 54,233,296 -1.62(-2.00%)
Dec 10, 2015 81.27 81.57 81.00 81.14 14,206,751 -0.34(-0.42%)
Dec 09, 2015 81.06 81.70 81.05 81.48 16,703,914 +0.42(+0.52%)
Dec 08, 2015 81.43 81.62 80.96 81.06 25,198,904 -1.02(-1.24%)
Dec 07, 2015 82.33 82.50 82.02 82.08 11,989,913 -0.58(-0.70%)
Dec 04, 2015 82.80 82.93 82.50 82.66 14,027,875 -0.19(-0.23%)
Dec 03, 2015 82.92 83.13 82.72 82.85 15,290,184 -0.22(-0.26%)
Dec 02, 2015 83.18 83.44 83.03 83.07 11,871,290 -0.17(-0.20%)
Dec 01, 2015 82.85 83.28 82.81 83.24 9,849,213 +0.19(+0.23%)
Nov 30, 2015 83.10 83.15 82.99 83.05 5,356,284 -0.05(-0.06%)
Nov 27, 2015 83.02 83.15 82.94 83.10 2,259,909 +0.13(+0.16%)
Nov 25, 2015 82.84 82.97 82.97 82.97 7,132,500 +0.09(+0.11%)
Nov 24, 2015 82.65 82.91 82.57 82.88 9,530,046 +0.11(+0.13%)
Nov 23, 2015 82.74 82.89 82.69 82.77 5,138,866 -0.07(-0.08%)
Nov 20, 2015 82.88 83.21 82.81 82.84 9,763,678 -0.02(-0.02%)
Nov 19, 2015 83.33 83.49 82.85 82.86 9,428,297 -0.75(-0.90%)
Nov 18, 2015 83.40 83.66 83.40 83.61 7,479,017 +0.16(+0.19%)
Nov 17, 2015 83.60 83.74 83.37 83.45 9,106,441 +0.06(+0.07%)
Nov 16, 2015 82.91 83.44 82.81 83.39 8,228,172 +0.39(+0.47%)
Nov 13, 2015 83.28 83.36 82.99 83.00 7,487,898 -0.24(-0.29%)
Nov 12, 2015 83.47 83.68 83.22 83.24 11,570,574 -0.56(-0.67%)
Nov 11, 2015 84.04 84.09 83.75 83.80 3,943,865 -0.20(-0.24%)
Nov 10, 2015 84.10 84.19 83.87 84.00 9,672,980 -0.19(-0.23%)
Nov 09, 2015 84.36 84.44 84.12 84.19 10,127,859 -0.35(-0.41%)
Nov 06, 2015 84.62 84.69 84.34 84.54 8,207,719 -0.41(-0.48%)
Nov 05, 2015 85.25 85.34 84.94 84.95 8,529,589 -0.33(-0.39%)
Nov 04, 2015 85.57 85.57 85.24 85.28 6,082,108 -0.25(-0.29%)
Nov 03, 2015 85.36 85.58 85.36 85.53 5,873,710 +0.09(+0.11%)
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.