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 22,098,430 +0.17(+0.33%)
Jan 28, 2016 50.90 51.01 50.66 50.85 22,726,154 +0.26(+0.51%)
Jan 27, 2016 50.65 50.88 50.43 50.59 22,633,504 -0.08(-0.15%)
Jan 26, 2016 50.42 50.70 50.30 50.67 18,667,058 +0.45(+0.90%)
Jan 25, 2016 50.57 50.66 50.21 50.22 25,563,618 -0.50(-0.99%)
Jan 22, 2016 50.44 50.78 50.34 50.72 27,436,012 +0.77(+1.53%)
Jan 21, 2016 49.62 50.16 49.42 49.96 31,182,724 +0.33(+0.67%)
Jan 20, 2016 49.56 49.81 48.78 49.62 40,367,404 -0.33(-0.67%)
Jan 19, 2016 50.16 50.27 49.79 49.96 24,828,704 -0.17(-0.35%)
Jan 15, 2016 49.97 50.13 50.13 50.13 42,444,468 -0.67(-1.32%)
Jan 14, 2016 50.61 50.86 50.37 50.80 28,864,532 +0.23(+0.45%)
Jan 13, 2016 51.18 51.23 50.50 50.57 31,629,280 -0.57(-1.11%)
Jan 12, 2016 51.40 51.44 51.02 51.14 23,650,972 +0.05(+0.10%)
Jan 11, 2016 51.38 51.44 51.03 51.09 26,293,144 -0.08(-0.15%)
Jan 08, 2016 51.50 51.62 51.15 51.17 27,823,034 -0.14(-0.26%)
Jan 07, 2016 51.26 51.47 51.23 51.30 17,101,324 -0.33(-0.65%)
Jan 06, 2016 51.43 51.69 51.43 51.63 17,593,524 +0.00(+0.00%)
Jan 05, 2016 51.69 51.82 51.52 51.63 17,859,536 +0.10(+0.19%)
Jan 04, 2016 51.48 51.58 51.26 51.54 22,982,836 -0.31(-0.60%)
Dec 31, 2015 51.78 51.85 51.85 51.85 12,332,720 +0.03(+0.06%)
Dec 30, 2015 51.71 51.89 51.59 51.82 20,430,224 +0.04(+0.07%)
Dec 29, 2015 51.58 51.82 51.57 51.78 11,633,803 +0.30(+0.57%)
Dec 28, 2015 51.63 51.63 51.40 51.48 11,114,823 -0.31(-0.60%)
Dec 24, 2015 51.70 51.79 51.79 51.79 8,212,747 +0.11(+0.20%)
Dec 23, 2015 51.53 51.77 51.47 51.68 20,037,408 +0.33(+0.64%)
Dec 22, 2015 50.82 51.37 50.79 51.36 19,637,966 +0.61(+1.21%)
Dec 21, 2015 51.01 51.14 50.61 50.74 22,605,556 -0.16(-0.31%)
Dec 18, 2015 50.92 51.07 50.78 50.90 36,792,376 -0.19(-0.38%)
Dec 17, 2015 51.65 51.72 51.08 51.10 27,100,000 -0.58(-1.11%)
Dec 16, 2015 51.45 51.77 51.24 51.67 47,764,264 +0.39(+0.76%)
Dec 15, 2015 51.08 51.49 51.05 51.28 56,773,408 +0.83(+1.64%)
Dec 14, 2015 50.82 50.89 50.06 50.46 60,192,748 -0.44(-0.87%)
Dec 11, 2015 51.55 51.55 50.32 50.90 84,732,960 -1.04(-2.00%)
Dec 10, 2015 52.02 52.21 51.84 51.93 22,196,330 -0.22(-0.42%)
Dec 09, 2015 51.88 52.29 51.88 52.15 26,097,844 +0.27(+0.52%)
Dec 08, 2015 52.12 52.24 51.82 51.88 39,370,236 -0.65(-1.24%)
Dec 07, 2015 52.70 52.80 52.50 52.54 18,732,788 -0.37(-0.70%)
Dec 04, 2015 53.00 53.08 52.80 52.91 21,916,856 -0.12(-0.23%)
Dec 03, 2015 53.07 53.21 52.94 53.03 23,889,062 -0.14(-0.26%)
Dec 02, 2015 53.24 53.40 53.14 53.17 18,547,454 -0.11(-0.20%)
Dec 01, 2015 53.03 53.30 53.00 53.28 15,388,203 +0.38(+0.71%)
Nov 30, 2015 52.93 52.97 52.86 52.90 8,408,854 -0.03(-0.06%)
Nov 27, 2015 52.88 52.97 52.83 52.93 3,547,841 +0.08(+0.16%)
Nov 25, 2015 52.77 52.85 52.85 52.85 11,197,344 +0.06(+0.11%)
Nov 24, 2015 52.65 52.81 52.60 52.79 14,961,262 +0.07(+0.13%)
Nov 23, 2015 52.70 52.80 52.67 52.72 8,067,529 -0.04(-0.08%)
Nov 20, 2015 52.79 53.00 52.75 52.77 15,328,042 -0.01(-0.02%)
Nov 19, 2015 53.08 53.18 52.77 52.78 14,801,526 -0.48(-0.90%)
Nov 18, 2015 53.12 53.29 53.12 53.26 11,741,342 +0.10(+0.19%)
Nov 17, 2015 53.25 53.34 53.11 53.16 14,296,243 +0.04(+0.07%)
Nov 16, 2015 52.81 53.15 52.75 53.12 12,917,444 +0.25(+0.47%)
Nov 13, 2015 53.05 53.10 52.86 52.87 11,755,285 -0.15(-0.29%)
Nov 12, 2015 53.17 53.30 53.01 53.02 18,164,696 -0.36(-0.67%)
Nov 11, 2015 53.53 53.56 53.35 53.38 6,191,491 -0.13(-0.24%)
Nov 10, 2015 53.57 53.63 53.42 53.51 15,185,655 -0.12(-0.23%)
Nov 09, 2015 53.74 53.78 53.59 53.63 15,899,771 -0.22(-0.41%)
Nov 06, 2015 53.90 53.95 53.72 53.85 12,885,335 -0.26(-0.48%)
Nov 05, 2015 54.30 54.36 54.11 54.11 13,390,640 -0.21(-0.39%)
Nov 04, 2015 54.51 54.51 54.30 54.32 9,548,329 -0.16(-0.29%)
Nov 03, 2015 54.37 54.51 54.37 54.48 9,221,164 +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.