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 (%)
Mar 31, 2009 30.06 30.34 29.77 29.91 1,434,317 +0.46(+1.57%)
Mar 30, 2009 30.72 30.72 29.44 29.44 2,946,807 -1.76(-5.65%)
Mar 26, 2009 30.93 31.22 30.76 31.21 1,496,526 +0.48(+1.55%)
Mar 25, 2009 30.61 30.90 30.61 30.73 1,815,096 +0.16(+0.53%)
Mar 24, 2009 30.47 30.64 30.27 30.57 963,345 +0.06(+0.19%)
Mar 23, 2009 30.41 30.52 30.30 30.51 1,045,347 +0.62(+2.07%)
Mar 20, 2009 29.99 30.16 29.79 29.89 895,149 -0.06(-0.19%)
Mar 19, 2009 30.20 30.27 29.66 29.95 1,613,564 -0.26(-0.88%)
Mar 18, 2009 29.54 30.27 29.37 30.22 1,384,932 +0.68(+2.30%)
Mar 17, 2009 29.69 29.73 29.30 29.54 1,043,003 -0.17(-0.57%)
Mar 16, 2009 29.63 29.92 29.58 29.71 1,166,568 +0.17(+0.57%)
Mar 13, 2009 29.56 29.60 29.33 29.54 0 +0.07(+0.22%)
Mar 12, 2009 29.00 29.48 28.90 29.47 1,729,136 +0.48(+1.66%)
Mar 11, 2009 28.88 29.09 28.65 28.99 1,744,389 +0.45(+1.59%)
Mar 10, 2009 27.50 28.63 27.50 28.54 2,519,402 +1.35(+4.95%)
Mar 09, 2009 27.49 27.71 27.13 27.19 1,462,391 -0.16(-0.58%)
Mar 06, 2009 27.66 28.12 27.29 27.35 0 -0.45(-1.60%)
Mar 05, 2009 28.83 28.85 27.45 27.79 1,396,723 -1.05(-3.65%)
Mar 04, 2009 28.95 29.31 28.59 28.85 1,298,619 +0.11(+0.38%)
Mar 02, 2009 29.26 29.47 28.58 28.74 2,252,476 -0.93(-3.12%)
Feb 27, 2009 30.00 30.19 29.55 29.66 0 -0.45(-1.51%)
Feb 26, 2009 30.77 30.82 29.83 30.12 1,367,361 -0.61(-1.98%)
Feb 25, 2009 30.95 30.95 30.52 30.73 1,286,610 -0.15(-0.49%)
Feb 24, 2009 30.57 31.10 30.44 30.88 1,467,333 +0.43(+1.42%)
Feb 23, 2009 31.24 31.62 30.11 30.45 2,004,981 -0.79(-2.51%)
Feb 20, 2009 30.96 31.39 30.67 31.23 1,468,163 -0.46(-1.46%)
Feb 19, 2009 31.68 31.91 31.55 31.69 873,471 +0.16(+0.50%)
Feb 18, 2009 31.90 31.97 30.66 31.54 3,206,869 -0.19(-0.60%)
Feb 17, 2009 32.55 32.57 31.58 31.72 3,448,166 -0.83(-2.55%)
Feb 13, 2009 32.50 32.55 32.25 32.55 677,877 +0.13(+0.39%)
Feb 12, 2009 32.24 32.43 32.13 32.43 1,154,322 -0.10(-0.31%)
Feb 11, 2009 32.75 32.79 32.47 32.53 1,342,136 -0.07(-0.23%)
Feb 10, 2009 32.88 32.89 32.43 32.60 1,883,864 -0.22(-0.66%)
Feb 09, 2009 32.51 32.90 32.45 32.82 1,884,585 +0.25(+0.77%)
Feb 06, 2009 32.16 32.57 32.02 32.57 1,883,465 +0.64(+2.02%)
Feb 05, 2009 32.35 32.54 31.77 31.92 1,896,448 -0.26(-0.82%)
Feb 04, 2009 32.41 32.45 32.13 32.19 2,020,992 -0.03(-0.08%)
Feb 03, 2009 32.41 32.43 31.98 32.21 1,455,509 +0.06(+0.18%)
Feb 02, 2009 32.59 32.73 31.94 32.16 2,352,818 -1.03(-3.11%)
Jan 30, 2009 33.34 33.34 32.91 33.19 0 +0.15(+0.45%)
Jan 29, 2009 33.50 33.68 32.87 33.04 1,553,230 -0.84(-2.49%)
Jan 28, 2009 33.06 33.91 32.98 33.88 3,512,329 +1.16(+3.55%)
Jan 27, 2009 32.72 32.84 32.45 32.72 1,446,092 +0.30(+0.93%)
Jan 26, 2009 32.55 32.75 32.23 32.42 1,300,215 +0.08(+0.26%)
Jan 23, 2009 32.56 32.79 31.94 32.34 3,527,514 -0.52(-1.60%)
Jan 22, 2009 33.03 33.03 32.54 32.86 1,030,811 -0.09(-0.27%)
Jan 21, 2009 33.00 33.10 32.50 32.95 1,210,978 +0.00(+0.01%)
Jan 20, 2009 33.09 33.32 32.65 32.95 1,233,256 -0.57(-1.71%)
Jan 16, 2009 33.19 33.58 32.55 33.52 1,303,017 +0.27(+0.81%)
Jan 15, 2009 33.13 33.32 32.87 33.25 2,544,611 -0.13(-0.40%)
Jan 14, 2009 33.33 33.61 32.50 33.38 2,280,517 -0.43(-1.28%)
Jan 13, 2009 34.32 34.32 33.45 33.81 1,390,793 -0.12(-0.37%)
Jan 12, 2009 34.84 34.89 33.62 33.94 1,967,015 -0.75(-2.17%)
Jan 09, 2009 34.79 34.79 34.21 34.69 1,873,857 +0.50(+1.47%)
Jan 08, 2009 34.54 34.54 33.90 34.19 2,203,742 -0.50(-1.45%)
Jan 07, 2009 35.26 35.45 34.30 34.70 3,962,899 -0.64(-1.81%)
Jan 06, 2009 35.37 35.56 35.08 35.33 5,139,193 +0.30(+0.84%)
Jan 05, 2009 33.27 37.72 33.25 35.04 4,324,100 +1.61(+4.83%)
Jan 02, 2009 33.34 33.72 33.34 33.42 0 -0.11(-0.32%)
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.