Skip to main content

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

77.43 +0.23 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 50.96 51.12 50.91 51.02 22,097,806 +0.17(+0.33%)
Jan 28, 2016 50.90 51.02 50.66 50.85 22,725,512 +0.26(+0.51%)
Jan 27, 2016 50.65 50.88 50.43 50.59 22,632,866 -0.08(-0.15%)
Jan 26, 2016 50.42 50.70 50.30 50.67 18,666,530 +0.45(+0.90%)
Jan 25, 2016 50.57 50.66 50.21 50.22 25,562,896 -0.50(-0.99%)
Jan 22, 2016 50.45 50.78 50.34 50.72 27,435,238 +0.77(+1.53%)
Jan 21, 2016 49.62 50.16 49.42 49.96 31,181,842 +0.33(+0.67%)
Jan 20, 2016 49.56 49.82 48.79 49.62 40,366,264 -0.33(-0.67%)
Jan 19, 2016 50.16 50.27 49.80 49.96 24,828,002 -0.17(-0.35%)
Jan 15, 2016 49.98 50.13 50.13 50.13 42,443,268 -0.67(-1.32%)
Jan 14, 2016 50.61 50.86 50.37 50.80 28,863,718 +0.23(+0.45%)
Jan 13, 2016 51.18 51.23 50.50 50.57 31,628,386 -0.57(-1.11%)
Jan 12, 2016 51.40 51.44 51.03 51.14 23,650,304 +0.05(+0.10%)
Jan 11, 2016 51.39 51.44 51.03 51.09 26,292,400 -0.08(-0.15%)
Jan 08, 2016 51.50 51.62 51.15 51.17 27,822,248 -0.14(-0.26%)
Jan 07, 2016 51.26 51.48 51.23 51.30 17,100,842 -0.33(-0.65%)
Jan 06, 2016 51.43 51.69 51.43 51.64 17,593,026 +0.00(+0.00%)
Jan 05, 2016 51.69 51.82 51.52 51.64 17,859,032 +0.10(+0.19%)
Jan 04, 2016 51.48 51.58 51.26 51.54 22,982,186 -0.31(-0.60%)
Dec 31, 2015 51.78 51.85 51.85 51.85 12,332,371 +0.03(+0.06%)
Dec 30, 2015 51.71 51.89 51.59 51.82 20,429,646 +0.04(+0.07%)
Dec 29, 2015 51.58 51.82 51.57 51.78 11,633,474 +0.30(+0.57%)
Dec 28, 2015 51.63 51.64 51.40 51.48 11,114,509 -0.31(-0.60%)
Dec 24, 2015 51.70 51.79 51.79 51.79 8,212,515 +0.11(+0.20%)
Dec 23, 2015 51.53 51.78 51.47 51.69 20,036,846 +0.33(+0.64%)
Dec 22, 2015 50.82 51.37 50.80 51.36 19,637,414 +0.61(+1.21%)
Dec 21, 2015 51.01 51.14 50.61 50.74 22,604,920 -0.16(-0.31%)
Dec 18, 2015 50.92 51.07 50.78 50.90 36,791,340 -0.19(-0.38%)
Dec 17, 2015 51.65 51.72 51.08 51.10 27,099,238 -0.58(-1.11%)
Dec 16, 2015 51.45 51.78 51.24 51.67 47,762,920 +0.39(+0.76%)
Dec 15, 2015 51.08 51.49 51.05 51.28 56,771,812 +0.83(+1.64%)
Dec 14, 2015 50.82 50.89 50.06 50.46 60,191,056 -0.44(-0.87%)
Dec 11, 2015 51.55 51.55 50.32 50.90 84,730,576 -1.04(-2.00%)
Dec 10, 2015 52.02 52.21 51.84 51.94 22,195,704 -0.22(-0.42%)
Dec 09, 2015 51.88 52.29 51.88 52.15 26,097,110 +0.27(+0.52%)
Dec 08, 2015 52.12 52.24 51.82 51.88 39,369,132 -0.65(-1.24%)
Dec 07, 2015 52.70 52.81 52.50 52.54 18,732,262 -0.37(-0.70%)
Dec 04, 2015 53.00 53.08 52.80 52.91 21,916,240 -0.12(-0.23%)
Dec 03, 2015 53.07 53.21 52.95 53.03 23,888,390 -0.14(-0.26%)
Dec 02, 2015 53.24 53.40 53.14 53.17 18,546,932 -0.11(-0.20%)
Dec 01, 2015 53.03 53.30 53.00 53.28 15,387,771 +0.38(+0.71%)
Nov 30, 2015 52.93 52.97 52.86 52.90 8,408,618 -0.03(-0.06%)
Nov 27, 2015 52.88 52.97 52.83 52.93 3,547,741 +0.08(+0.16%)
Nov 25, 2015 52.77 52.85 52.85 52.85 11,197,029 +0.06(+0.11%)
Nov 24, 2015 52.65 52.81 52.60 52.79 14,960,842 +0.07(+0.13%)
Nov 23, 2015 52.71 52.80 52.67 52.72 8,067,302 -0.04(-0.08%)
Nov 20, 2015 52.79 53.00 52.75 52.77 15,327,612 -0.01(-0.02%)
Nov 19, 2015 53.08 53.18 52.78 52.78 14,801,110 -0.48(-0.90%)
Nov 18, 2015 53.13 53.29 53.13 53.26 11,741,013 +0.10(+0.19%)
Nov 17, 2015 53.25 53.34 53.11 53.16 14,295,841 +0.04(+0.07%)
Nov 16, 2015 52.81 53.15 52.75 53.12 12,917,082 +0.25(+0.47%)
Nov 13, 2015 53.05 53.10 52.86 52.87 11,754,955 -0.15(-0.29%)
Nov 12, 2015 53.17 53.30 53.01 53.02 18,164,186 -0.36(-0.67%)
Nov 11, 2015 53.53 53.57 53.35 53.38 6,191,317 -0.13(-0.24%)
Nov 10, 2015 53.57 53.63 53.43 53.51 15,185,228 -0.12(-0.23%)
Nov 09, 2015 53.74 53.78 53.59 53.63 15,899,325 -0.22(-0.41%)
Nov 06, 2015 53.90 53.95 53.72 53.85 12,884,973 -0.26(-0.48%)
Nov 05, 2015 54.30 54.36 54.11 54.11 13,390,264 -0.21(-0.39%)
Nov 04, 2015 54.51 54.51 54.30 54.32 9,548,061 -0.16(-0.29%)
Nov 03, 2015 54.37 54.51 54.37 54.48 9,220,905 +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.