Skip to main content

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

77.73 -0.17 (-0.22%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 56.86 56.95 56.78 56.81 7,175,096 -0.07(-0.12%)
Mar 30, 2015 56.74 56.92 56.74 56.88 6,695,495 +0.16(+0.28%)
Mar 27, 2015 56.67 56.78 56.64 56.72 6,096,265 +0.04(+0.08%)
Mar 26, 2015 56.74 56.76 56.57 56.68 7,778,029 -0.01(-0.01%)
Mar 25, 2015 56.87 56.95 56.68 56.68 8,556,740 -0.15(-0.26%)
Mar 24, 2015 56.73 56.88 56.71 56.83 10,793,996 +0.09(+0.15%)
Mar 23, 2015 56.69 56.76 56.62 56.74 8,707,625 +0.04(+0.08%)
Mar 20, 2015 56.49 56.73 56.41 56.70 14,558,340 +0.44(+0.78%)
Mar 19, 2015 56.53 56.65 56.22 56.26 14,715,867 -0.45(-0.79%)
Mar 18, 2015 56.21 56.72 56.11 56.71 18,556,564 +0.50(+0.89%)
Mar 17, 2015 56.35 56.44 56.11 56.21 20,830,528 -0.28(-0.50%)
Mar 16, 2015 56.59 56.64 56.46 56.49 7,612,512 -0.06(-0.10%)
Mar 13, 2015 56.65 56.68 56.41 56.55 9,864,548 -0.19(-0.34%)
Mar 12, 2015 56.80 56.83 56.65 56.74 7,129,649 +0.11(+0.20%)
Mar 11, 2015 56.64 56.71 56.47 56.63 14,698,008 +0.16(+0.28%)
Mar 10, 2015 56.60 56.60 56.36 56.48 19,853,966 -0.22(-0.39%)
Mar 09, 2015 56.88 56.89 56.66 56.69 15,324,296 -0.12(-0.21%)
Mar 06, 2015 57.02 57.03 56.76 56.81 14,789,099 -0.36(-0.64%)
Mar 05, 2015 57.16 57.18 57.07 57.18 10,228,261 +0.11(+0.19%)
Mar 04, 2015 57.08 57.15 57.04 57.07 12,493,569 -0.11(-0.19%)
Mar 03, 2015 57.25 57.30 57.13 57.18 16,001,474 -0.16(-0.28%)
Mar 02, 2015 57.40 57.43 57.24 57.34 11,058,462 -0.01(-0.02%)
Feb 27, 2015 57.37 57.40 57.31 57.35 7,243,434 +0.01(+0.02%)
Feb 26, 2015 57.33 57.41 57.27 57.34 12,700,158 -0.01(-0.02%)
Feb 25, 2015 57.20 57.37 57.16 57.35 14,494,734 +0.19(+0.33%)
Feb 24, 2015 57.09 57.18 57.05 57.16 5,909,944 +0.06(+0.10%)
Feb 23, 2015 57.09 57.11 56.98 57.11 6,673,073 +0.04(+0.08%)
Feb 20, 2015 56.90 57.07 56.86 57.06 8,763,336 +0.16(+0.27%)
Feb 19, 2015 56.98 57.00 56.90 56.91 4,749,367 -0.13(-0.23%)
Feb 18, 2015 56.90 57.05 56.83 57.04 7,600,093 +0.19(+0.34%)
Feb 17, 2015 56.96 56.98 56.83 56.85 10,611,293 -0.04(-0.07%)
Feb 13, 2015 56.81 56.88 56.88 56.88 7,491,422 +0.08(+0.14%)
Feb 12, 2015 56.90 56.90 56.77 56.80 5,102,658 -0.01(-0.01%)
Feb 11, 2015 56.80 56.83 56.70 56.81 9,111,654 -0.02(-0.03%)
Feb 10, 2015 56.75 56.83 56.74 56.83 10,967,471 +0.19(+0.34%)
Feb 09, 2015 56.73 56.80 56.62 56.63 7,485,277 -0.14(-0.24%)
Feb 06, 2015 56.85 56.86 56.67 56.77 9,734,307 +0.04(+0.08%)
Feb 05, 2015 56.53 56.73 56.43 56.73 16,295,207 +0.33(+0.59%)
Feb 04, 2015 56.58 56.58 56.37 56.40 13,350,088 -0.24(-0.42%)
Feb 03, 2015 56.42 56.70 56.37 56.63 18,714,050 +0.32(+0.57%)
Feb 02, 2015 56.20 56.31 56.11 56.31 6,600,765 +0.22(+0.38%)
Jan 30, 2015 56.19 56.25 56.07 56.10 10,266,469 -0.16(-0.28%)
Jan 29, 2015 56.17 56.28 56.05 56.25 7,918,497 +0.20(+0.36%)
Jan 28, 2015 56.21 56.27 55.96 56.06 9,043,014 -0.12(-0.21%)
Jan 27, 2015 56.01 56.22 55.96 56.17 14,107,397 -0.04(-0.08%)
Jan 26, 2015 56.00 56.26 55.91 56.22 13,272,701 +0.25(+0.46%)
Jan 23, 2015 55.96 56.04 55.91 55.96 8,258,306 +0.00(+0.00%)
Jan 22, 2015 55.97 56.06 55.82 55.96 11,162,487 +0.07(+0.13%)
Jan 21, 2015 55.56 55.90 55.52 55.89 9,828,421 +0.30(+0.54%)
Jan 20, 2015 55.69 55.86 55.50 55.59 9,514,110 -0.10(-0.18%)
Jan 16, 2015 55.55 55.77 55.54 55.69 12,361,295 +0.21(+0.38%)
Jan 15, 2015 55.94 55.94 55.47 55.48 11,357,337 -0.34(-0.61%)
Jan 14, 2015 55.65 55.86 55.55 55.82 11,927,193 -0.13(-0.23%)
Jan 13, 2015 55.96 56.10 55.67 55.95 12,446,974 +0.00(+0.00%)
Jan 12, 2015 56.06 56.06 55.73 55.95 13,990,687 -0.07(-0.12%)
Jan 09, 2015 55.78 56.04 55.56 56.02 10,883,573 +0.28(+0.50%)
Jan 08, 2015 55.53 55.85 55.32 55.74 13,492,191 +0.42(+0.75%)
Jan 07, 2015 55.41 55.51 55.25 55.32 13,435,154 +0.34(+0.62%)
Jan 06, 2015 55.09 55.31 54.92 54.98 15,263,027 -0.21(-0.38%)
Jan 05, 2015 55.40 55.48 55.11 55.19 12,100,224 -0.52(-0.93%)
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.