Skip to main content

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

77.73 -0.17 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 52.00 52.17 51.95 52.06 21,654,458 +0.17(+0.33%)
Jan 28, 2016 51.95 52.06 51.70 51.89 22,269,570 +0.26(+0.51%)
Jan 27, 2016 51.69 51.93 51.47 51.63 22,178,782 -0.08(-0.15%)
Jan 26, 2016 51.45 51.73 51.33 51.71 18,292,022 +0.46(+0.90%)
Jan 25, 2016 51.60 51.70 51.24 51.25 25,050,026 -0.51(-0.99%)
Jan 22, 2016 51.48 51.82 51.37 51.76 26,884,804 +0.78(+1.53%)
Jan 21, 2016 50.64 51.19 50.43 50.98 30,556,240 +0.34(+0.67%)
Jan 20, 2016 50.58 50.84 49.78 50.64 39,556,396 -0.34(-0.67%)
Jan 19, 2016 51.18 51.30 50.82 50.98 24,329,876 -0.18(-0.35%)
Jan 15, 2016 51.00 51.16 51.16 51.16 41,591,728 -0.68(-1.32%)
Jan 14, 2016 51.65 51.90 51.40 51.84 28,284,624 +0.23(+0.45%)
Jan 13, 2016 52.23 52.28 51.53 51.61 30,993,826 -0.58(-1.11%)
Jan 12, 2016 52.46 52.50 52.07 52.19 23,175,808 +0.05(+0.10%)
Jan 11, 2016 52.44 52.50 52.08 52.14 25,764,896 -0.08(-0.15%)
Jan 08, 2016 52.56 52.67 52.20 52.21 27,264,050 -0.14(-0.26%)
Jan 07, 2016 52.31 52.53 52.28 52.35 16,757,747 -0.34(-0.65%)
Jan 06, 2016 52.48 52.75 52.48 52.69 17,240,058 +0.00(+0.00%)
Jan 05, 2016 52.75 52.88 52.58 52.69 17,500,726 +0.10(+0.19%)
Jan 04, 2016 52.54 52.63 52.31 52.60 22,521,094 -0.32(-0.60%)
Dec 31, 2015 52.84 52.91 52.91 52.91 12,084,947 +0.03(+0.06%)
Dec 30, 2015 52.77 52.95 52.65 52.88 20,019,766 +0.04(+0.07%)
Dec 29, 2015 52.63 52.88 52.63 52.84 11,400,071 +0.30(+0.58%)
Dec 28, 2015 52.69 52.69 52.45 52.54 10,891,519 -0.32(-0.60%)
Dec 24, 2015 52.76 52.85 52.85 52.85 8,047,747 +0.11(+0.20%)
Dec 23, 2015 52.59 52.84 52.53 52.74 19,634,846 +0.33(+0.64%)
Dec 22, 2015 51.86 52.42 51.84 52.41 19,243,428 +0.63(+1.21%)
Dec 21, 2015 52.06 52.19 51.65 51.78 22,151,396 -0.16(-0.31%)
Dec 18, 2015 51.97 52.12 51.82 51.95 36,053,196 -0.20(-0.38%)
Dec 17, 2015 52.71 52.78 52.12 52.14 26,555,546 -0.59(-1.11%)
Dec 16, 2015 52.51 52.84 52.29 52.73 46,804,652 +0.40(+0.76%)
Dec 15, 2015 52.12 52.55 52.10 52.33 55,632,796 +0.84(+1.64%)
Dec 14, 2015 51.86 51.93 51.08 51.49 58,983,440 -0.45(-0.87%)
Dec 11, 2015 52.61 52.61 51.35 51.94 83,030,624 -1.06(-2.00%)
Dec 10, 2015 53.08 53.28 52.90 53.00 21,750,392 -0.22(-0.42%)
Dec 09, 2015 52.95 53.36 52.94 53.22 25,573,522 +0.27(+0.52%)
Dec 08, 2015 53.19 53.31 52.88 52.95 38,579,268 -0.67(-1.24%)
Dec 07, 2015 53.78 53.89 53.57 53.61 18,356,436 -0.38(-0.70%)
Dec 04, 2015 54.08 54.17 53.88 53.99 21,476,534 -0.12(-0.23%)
Dec 03, 2015 54.16 54.30 54.03 54.12 23,409,116 -0.14(-0.26%)
Dec 02, 2015 54.33 54.50 54.23 54.26 18,174,824 -0.11(-0.20%)
Dec 01, 2015 54.12 54.40 54.09 54.37 15,079,045 +0.38(+0.71%)
Nov 30, 2015 54.02 54.05 53.95 53.99 8,239,915 -0.03(-0.06%)
Nov 27, 2015 53.97 54.05 53.91 54.02 3,476,563 +0.08(+0.16%)
Nov 25, 2015 53.85 53.93 53.93 53.93 10,972,382 +0.06(+0.11%)
Nov 24, 2015 53.73 53.89 53.67 53.88 14,660,681 +0.07(+0.13%)
Nov 23, 2015 53.78 53.88 53.75 53.80 7,905,447 -0.05(-0.08%)
Nov 20, 2015 53.88 54.09 53.83 53.85 15,020,092 -0.01(-0.02%)
Nov 19, 2015 54.17 54.27 53.86 53.86 14,504,154 -0.49(-0.90%)
Nov 18, 2015 54.21 54.38 54.21 54.35 11,505,451 +0.10(+0.19%)
Nov 17, 2015 54.34 54.43 54.19 54.25 14,009,022 +0.04(+0.07%)
Nov 16, 2015 53.89 54.24 53.83 54.21 12,657,925 +0.25(+0.47%)
Nov 13, 2015 54.14 54.19 53.95 53.95 11,519,114 -0.16(-0.29%)
Nov 12, 2015 54.26 54.40 54.10 54.11 17,799,756 -0.36(-0.67%)
Nov 11, 2015 54.63 54.66 54.44 54.47 6,067,100 -0.13(-0.24%)
Nov 10, 2015 54.67 54.73 54.52 54.60 14,880,565 -0.12(-0.23%)
Nov 09, 2015 54.84 54.89 54.68 54.73 15,580,335 -0.23(-0.41%)
Nov 06, 2015 55.01 55.05 54.82 54.95 12,626,460 -0.27(-0.48%)
Nov 05, 2015 55.42 55.47 55.21 55.22 13,121,614 -0.21(-0.39%)
Nov 04, 2015 55.62 55.62 55.41 55.44 9,356,497 -0.16(-0.29%)
Nov 03, 2015 55.49 55.63 55.49 55.60 9,035,905 +0.06(+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.