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

75.56 -0.06 (-0.08%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 63.66 63.71 63.41 63.46 23,203,502 -0.25(-0.39%)
Aug 30, 2016 63.68 63.79 63.53 63.71 22,072,900 +0.04(+0.06%)
Aug 29, 2016 63.46 63.71 63.43 63.68 13,710,456 +0.31(+0.50%)
Aug 26, 2016 63.40 63.70 63.25 63.36 14,405,555 -0.07(-0.12%)
Aug 25, 2016 63.35 63.52 63.34 63.44 10,222,384 +0.12(+0.18%)
Aug 24, 2016 63.49 63.52 63.31 63.32 9,091,945 -0.18(-0.28%)
Aug 23, 2016 63.44 63.55 63.38 63.49 10,213,646 +0.21(+0.34%)
Aug 22, 2016 63.32 63.36 63.18 63.28 7,328,812 -0.10(-0.16%)
Aug 19, 2016 63.49 63.55 63.35 63.38 10,210,437 -0.19(-0.30%)
Aug 18, 2016 63.38 63.57 63.33 63.57 11,725,277 +0.25(+0.39%)
Aug 17, 2016 63.28 63.35 63.19 63.33 19,316,728 +0.09(+0.14%)
Aug 16, 2016 63.39 63.39 63.21 63.24 11,071,588 -0.13(-0.20%)
Aug 15, 2016 63.31 63.40 63.19 63.37 12,836,585 +0.19(+0.30%)
Aug 12, 2016 63.09 63.19 63.04 63.18 5,459,747 +0.05(+0.08%)
Aug 11, 2016 63.08 63.21 63.03 63.13 9,197,512 +0.15(+0.24%)
Aug 10, 2016 63.11 63.14 62.95 62.97 9,904,890 -0.12(-0.19%)
Aug 09, 2016 62.91 63.14 62.89 63.09 18,814,652 +0.22(+0.35%)
Aug 08, 2016 62.73 62.90 62.66 62.87 14,755,314 +0.26(+0.41%)
Aug 05, 2016 62.68 62.79 62.59 62.62 16,823,578 +0.14(+0.22%)
Aug 04, 2016 62.31 62.56 62.22 62.48 16,163,902 +0.40(+0.64%)
Aug 03, 2016 61.85 62.14 61.82 62.08 18,761,880 +0.28(+0.45%)
Aug 02, 2016 61.87 61.93 61.70 61.80 29,999,636 -0.09(-0.14%)
Aug 01, 2016 62.20 62.21 61.84 61.89 25,048,230 -0.35(-0.56%)
Jul 29, 2016 62.07 62.25 61.93 62.24 20,861,934 +0.06(+0.09%)
Jul 28, 2016 62.31 62.31 62.11 62.18 24,657,202 -0.26(-0.42%)
Jul 27, 2016 62.36 62.47 62.19 62.44 16,097,874 +0.19(+0.30%)
Jul 26, 2016 62.45 62.49 62.22 62.25 19,613,392 -0.24(-0.38%)
Jul 25, 2016 62.74 62.74 62.44 62.49 20,266,318 -0.30(-0.48%)
Jul 22, 2016 62.53 62.86 62.47 62.79 14,441,073 +0.28(+0.44%)
Jul 21, 2016 62.51 62.73 62.48 62.52 15,458,682 -0.09(-0.14%)
Jul 20, 2016 62.53 62.66 62.41 62.60 9,945,393 +0.16(+0.26%)
Jul 19, 2016 62.47 62.57 62.33 62.44 10,085,799 -0.17(-0.27%)
Jul 18, 2016 62.44 62.63 62.40 62.61 10,219,671 +0.21(+0.34%)
Jul 15, 2016 62.56 62.63 62.38 62.40 12,575,236 -0.12(-0.20%)
Jul 14, 2016 62.60 62.60 62.38 62.52 10,654,887 +0.12(+0.20%)
Jul 13, 2016 62.57 62.60 62.31 62.40 17,894,750 -0.18(-0.29%)
Jul 12, 2016 62.71 62.90 62.57 62.58 22,058,298 +0.17(+0.28%)
Jul 11, 2016 62.41 62.61 62.39 62.41 25,131,142 +0.04(+0.06%)
Jul 08, 2016 61.81 62.41 61.55 62.37 29,360,740 +0.82(+1.33%)
Jul 07, 2016 61.49 61.65 61.39 61.55 17,919,286 +0.08(+0.13%)
Jul 06, 2016 61.12 61.48 61.03 61.47 13,183,460 +0.27(+0.44%)
Jul 05, 2016 61.43 61.43 61.10 61.20 16,575,017 -0.35(-0.57%)
Jul 01, 2016 61.43 61.55 61.55 61.55 22,427,090 +0.12(+0.20%)
Jun 30, 2016 60.97 61.51 60.89 61.43 36,266,964 +0.41(+0.68%)
Jun 29, 2016 60.62 61.14 60.59 61.02 32,544,056 +0.76(+1.26%)
Jun 28, 2016 60.08 60.28 59.97 60.26 19,178,534 +0.75(+1.26%)
Jun 27, 2016 60.20 60.24 59.48 59.51 38,441,008 -0.87(-1.44%)
Jun 24, 2016 60.19 60.97 60.13 60.38 43,315,180 -1.01(-1.64%)
Jun 23, 2016 61.21 61.39 61.16 61.39 13,677,227 +0.45(+0.74%)
Jun 22, 2016 60.92 61.01 60.85 60.94 14,831,309 +0.06(+0.10%)
Jun 21, 2016 60.76 60.91 60.66 60.88 16,740,247 +0.23(+0.38%)
Jun 20, 2016 60.73 60.90 60.58 60.65 18,431,514 +0.36(+0.59%)
Jun 17, 2016 60.27 60.44 60.24 60.29 22,216,622 +0.04(+0.07%)
Jun 16, 2016 60.09 60.31 59.80 60.25 26,465,448 +0.03(+0.05%)
Jun 15, 2016 60.39 60.48 60.18 60.22 19,581,928 +0.03(+0.05%)
Jun 14, 2016 60.29 60.37 60.03 60.19 28,372,632 -0.20(-0.34%)
Jun 13, 2016 60.56 60.78 60.40 60.40 23,794,074 -0.41(-0.67%)
Jun 10, 2016 60.85 60.94 60.68 60.80 21,039,280 -0.30(-0.49%)
Jun 09, 2016 61.34 61.25 61.03 61.10 15,425,741 -0.24(-0.39%)
Jun 08, 2016 61.18 61.36 61.18 61.34 20,202,236 +0.23(+0.38%)
Jun 07, 2016 60.91 61.18 60.87 61.11 25,401,160 +0.27(+0.44%)
Jun 06, 2016 60.77 60.87 60.65 60.84 22,233,674 +0.27(+0.44%)
Jun 03, 2016 60.52 60.61 60.37 60.57 18,051,734 +0.11(+0.18%)
Jun 02, 2016 60.35 60.50 60.28 60.46 16,708,682 +0.01(+0.02%)
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.