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

74.91 -0.66 (-0.87%)
Streaming Delayed Price Updated: 3:50 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 60.09 60.29 59.89 60.25 28,230,804 +0.10(+0.17%)
Apr 28, 2016 60.23 60.38 60.11 60.15 12,844,273 -0.10(-0.17%)
Apr 27, 2016 59.95 60.29 59.93 60.25 14,620,479 +0.35(+0.59%)
Apr 26, 2016 59.85 59.90 59.75 59.90 11,536,045 +0.20(+0.34%)
Apr 25, 2016 59.82 59.90 59.67 59.70 12,487,804 -0.23(-0.38%)
Apr 22, 2016 59.84 59.96 59.79 59.93 15,284,303 +0.14(+0.23%)
Apr 21, 2016 60.05 60.07 59.76 59.79 18,578,824 -0.19(-0.31%)
Apr 20, 2016 59.91 60.14 59.80 59.98 14,096,464 +0.12(+0.19%)
Apr 19, 2016 59.75 59.93 59.70 59.86 16,176,841 +0.25(+0.42%)
Apr 18, 2016 59.03 59.62 59.01 59.61 12,819,744 +0.34(+0.57%)
Apr 15, 2016 59.26 59.33 59.20 59.27 10,935,165 -0.09(-0.16%)
Apr 14, 2016 59.39 59.44 59.28 59.37 14,972,807 -0.02(-0.04%)
Apr 13, 2016 59.14 59.51 59.14 59.39 18,922,046 +0.39(+0.66%)
Apr 12, 2016 58.75 59.02 58.71 59.00 16,384,506 +0.34(+0.59%)
Apr 11, 2016 58.67 58.82 58.65 58.65 11,310,433 +0.08(+0.14%)
Apr 08, 2016 58.62 58.66 58.50 58.57 11,068,350 +0.27(+0.46%)
Apr 07, 2016 58.36 58.50 58.24 58.31 15,734,959 -0.29(-0.49%)
Apr 06, 2016 58.21 58.65 58.19 58.60 19,393,720 +0.49(+0.84%)
Apr 05, 2016 58.07 58.25 58.04 58.11 18,446,674 -0.22(-0.37%)
Apr 04, 2016 58.39 58.57 58.26 58.32 12,900,823 -0.14(-0.25%)
Apr 01, 2016 58.19 58.57 58.06 58.47 15,061,847 +0.04(+0.07%)
Mar 31, 2016 58.28 58.57 58.27 58.42 13,194,626 +0.08(+0.13%)
Mar 30, 2016 58.25 58.44 58.21 58.35 16,493,895 +0.21(+0.36%)
Mar 29, 2016 57.74 58.16 57.70 58.14 15,867,184 +0.22(+0.38%)
Mar 28, 2016 58.12 58.24 57.89 57.92 15,797,609 -0.26(-0.45%)
Mar 24, 2016 58.02 58.18 58.18 58.18 18,872,868 -0.26(-0.44%)
Mar 23, 2016 58.70 58.70 58.42 58.44 15,875,705 -0.27(-0.46%)
Mar 22, 2016 58.75 58.82 58.63 58.71 12,501,791 -0.16(-0.27%)
Mar 21, 2016 58.92 58.98 58.74 58.87 17,692,494 -0.06(-0.11%)
Mar 18, 2016 58.86 59.08 58.84 58.93 18,067,730 +0.14(+0.23%)
Mar 17, 2016 58.56 58.90 58.45 58.80 25,759,360 +0.37(+0.64%)
Mar 16, 2016 57.88 58.64 57.80 58.42 30,155,358 +0.39(+0.67%)
Mar 15, 2016 58.22 58.27 58.01 58.04 22,989,950 -0.54(-0.93%)
Mar 14, 2016 58.56 58.69 58.31 58.58 17,495,028 -0.16(-0.28%)
Mar 11, 2016 58.45 58.83 58.39 58.75 26,094,544 +0.70(+1.21%)
Mar 10, 2016 57.97 58.07 57.61 58.05 25,401,484 +0.40(+0.69%)
Mar 09, 2016 57.61 57.72 57.47 57.64 10,765,709 +0.14(+0.25%)
Mar 08, 2016 57.78 57.82 57.47 57.50 24,905,974 -0.41(-0.70%)
Mar 07, 2016 57.70 57.93 57.69 57.91 17,696,118 +0.07(+0.12%)
Mar 04, 2016 57.77 58.10 57.57 57.84 25,209,774 +0.16(+0.29%)
Mar 03, 2016 57.41 57.84 57.21 57.67 16,804,372 +0.19(+0.34%)
Mar 02, 2016 57.57 57.65 57.37 57.48 20,955,598 -0.39(-0.68%)
Mar 01, 2016 57.09 57.94 56.89 57.87 33,589,652 +0.90(+1.58%)
Feb 29, 2016 56.40 57.01 56.39 56.97 33,377,542 +0.60(+1.07%)
Feb 26, 2016 56.17 56.41 56.11 56.37 16,951,448 +0.38(+0.67%)
Feb 25, 2016 55.73 56.01 55.54 55.99 15,038,292 +0.30(+0.54%)
Feb 24, 2016 55.18 55.76 55.11 55.69 19,146,736 +0.09(+0.17%)
Feb 23, 2016 55.54 55.69 55.31 55.60 23,627,068 -0.11(-0.20%)
Feb 22, 2016 55.52 55.74 55.46 55.71 19,434,090 +0.48(+0.86%)
Feb 19, 2016 54.89 55.27 54.82 55.24 18,103,632 +0.11(+0.19%)
Feb 18, 2016 55.28 55.32 55.10 55.13 18,620,036 +0.05(+0.09%)
Feb 17, 2016 54.91 55.20 54.86 55.08 22,983,576 +0.45(+0.82%)
Feb 16, 2016 54.65 54.80 54.57 54.63 19,826,876 +0.05(+0.09%)
Feb 12, 2016 53.97 54.58 54.58 54.58 24,950,926 +0.80(+1.49%)
Feb 11, 2016 53.61 53.98 53.42 53.78 31,144,902 -0.36(-0.67%)
Feb 10, 2016 54.36 54.59 54.04 54.14 18,393,234 -0.08(-0.14%)
Feb 09, 2016 54.13 54.47 53.98 54.22 26,261,798 -0.21(-0.38%)
Feb 08, 2016 54.62 54.64 54.27 54.43 21,997,006 -0.65(-1.18%)
Feb 05, 2016 55.49 55.49 54.98 55.07 20,566,688 -0.42(-0.76%)
Feb 04, 2016 55.65 55.77 55.44 55.49 12,635,934 -0.18(-0.32%)
Feb 03, 2016 55.57 55.78 55.23 55.67 21,737,202 +0.27(+0.49%)
Feb 02, 2016 55.53 55.65 55.37 55.40 21,705,120 -0.40(-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.