Skip to main content

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

77.73 -0.17 (-0.22%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 52.75 52.83 52.71 52.82 3,499,664 +0.10(+0.18%)
Mar 27, 2013 52.73 52.78 52.71 52.72 3,921,352 -0.09(-0.17%)
Mar 26, 2013 52.84 52.84 52.76 52.81 2,088,987 +0.10(+0.18%)
Mar 25, 2013 52.79 52.87 52.70 52.71 3,808,090 -0.08(-0.15%)
Mar 22, 2013 52.83 52.87 52.76 52.79 3,932,664 -0.04(-0.07%)
Mar 21, 2013 52.83 52.93 52.74 52.83 6,310,257 -0.10(-0.18%)
Mar 20, 2013 52.80 52.95 52.80 52.93 4,560,920 +0.17(+0.33%)
Mar 19, 2013 52.87 52.92 52.73 52.75 6,686,106 -0.09(-0.17%)
Mar 18, 2013 52.62 52.88 52.62 52.84 5,360,176 +0.01(+0.02%)
Mar 15, 2013 52.76 52.84 52.73 52.83 3,616,102 -0.01(-0.01%)
Mar 14, 2013 52.71 52.84 52.66 52.84 5,277,008 +0.20(+0.38%)
Mar 13, 2013 52.68 52.71 52.59 52.64 2,556,554 +0.01(+0.02%)
Mar 12, 2013 52.61 52.68 52.60 52.62 2,726,288 -0.02(-0.04%)
Mar 11, 2013 52.66 52.70 52.62 52.65 4,971,149 -0.03(-0.06%)
Mar 08, 2013 52.71 52.73 52.57 52.68 4,401,844 +0.06(+0.12%)
Mar 07, 2013 52.59 52.62 52.56 52.62 3,795,828 +0.08(+0.15%)
Mar 06, 2013 52.64 52.65 52.53 52.54 3,783,509 -0.03(-0.06%)
Mar 05, 2013 52.50 52.63 52.50 52.57 6,669,274 +0.11(+0.20%)
Mar 04, 2013 52.42 52.51 52.40 52.47 3,970,264 +0.01(+0.01%)
Mar 01, 2013 52.33 52.61 52.33 52.46 8,633,999 +0.10(+0.20%)
Feb 28, 2013 52.32 52.41 52.30 52.36 6,864,452 -0.02(-0.04%)
Feb 27, 2013 52.25 52.42 52.20 52.38 6,612,378 +0.09(+0.17%)
Feb 26, 2013 52.14 52.29 52.04 52.29 7,319,966 +0.09(+0.18%)
Feb 22, 2013 52.13 52.20 52.06 52.20 6,047,691 +0.13(+0.25%)
Feb 21, 2013 52.01 52.11 51.95 52.07 12,905,314 +0.06(+0.11%)
Feb 20, 2013 52.10 52.18 52.00 52.01 6,879,414 -0.05(-0.10%)
Feb 19, 2013 52.06 52.11 52.01 52.06 5,521,622 +0.05(+0.10%)
Feb 15, 2013 52.04 52.15 51.92 52.01 4,459,627 +0.01(+0.01%)
Feb 14, 2013 51.92 52.09 51.92 52.01 4,906,446 -0.02(-0.04%)
Feb 13, 2013 52.01 52.05 51.87 52.03 6,595,434 +0.08(+0.15%)
Feb 12, 2013 51.73 51.98 51.73 51.95 6,269,313 +0.18(+0.34%)
Feb 11, 2013 51.72 51.82 51.70 51.77 5,650,469 -0.01(-0.01%)
Feb 08, 2013 51.73 51.84 51.73 51.78 5,784,020 +0.01(+0.02%)
Feb 07, 2013 51.84 51.85 51.67 51.77 7,312,426 -0.10(-0.19%)
Feb 06, 2013 51.87 51.94 51.81 51.87 5,119,669 +0.04(+0.08%)
Feb 04, 2013 51.94 52.00 51.79 51.83 6,965,040 -0.22(-0.42%)
Feb 01, 2013 52.08 52.20 52.04 52.05 10,260,992 +0.17(+0.33%)
Jan 31, 2013 52.02 52.12 51.85 51.87 10,768,573 -0.16(-0.31%)
Jan 30, 2013 52.31 52.34 52.00 52.04 11,909,691 -0.38(-0.72%)
Jan 29, 2013 52.45 52.47 52.36 52.41 2,734,250 -0.09(-0.17%)
Jan 28, 2013 52.48 52.52 52.44 52.50 4,209,053 -0.03(-0.05%)
Jan 25, 2013 52.59 52.59 52.49 52.53 4,559,441 -0.02(-0.03%)
Jan 24, 2013 52.48 52.57 52.44 52.54 5,733,695 +0.12(+0.22%)
Jan 23, 2013 52.45 52.49 52.42 52.43 4,022,889 -0.06(-0.12%)
Jan 22, 2013 52.46 52.54 52.36 52.49 4,144,328 +0.03(+0.06%)
Jan 18, 2013 52.36 52.46 52.32 52.46 5,122,262 +0.07(+0.14%)
Jan 17, 2013 52.29 52.40 52.23 52.38 10,940,487 +0.19(+0.36%)
Jan 16, 2013 52.21 52.28 52.15 52.20 5,909,454 -0.09(-0.17%)
Jan 15, 2013 52.18 52.29 52.15 52.28 3,856,867 +0.01(+0.02%)
Jan 14, 2013 52.31 52.32 52.18 52.27 3,940,684 -0.07(-0.14%)
Jan 11, 2013 52.22 52.35 52.17 52.35 3,579,991 +0.09(+0.18%)
Jan 10, 2013 52.24 52.27 52.17 52.25 3,041,254 +0.09(+0.17%)
Jan 09, 2013 52.19 52.19 52.06 52.16 3,943,421 +0.10(+0.19%)
Jan 08, 2013 52.11 52.12 52.02 52.06 3,934,655 -0.04(-0.07%)
Jan 07, 2013 52.07 52.11 51.96 52.10 7,470,733 +0.04(+0.09%)
Jan 04, 2013 52.05 52.10 51.96 52.06 5,359,256 +0.03(+0.06%)
Jan 03, 2013 52.10 52.22 51.99 52.02 7,133,688 -0.16(-0.31%)
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.