Skip to main content

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

77.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 54.06 54.33 54.05 54.19 14,226,073 +0.07(+0.13%)
Mar 30, 2016 54.02 54.20 53.99 54.12 17,783,252 +0.19(+0.36%)
Mar 29, 2016 53.56 53.94 53.52 53.92 17,107,550 +0.21(+0.38%)
Mar 28, 2016 53.90 54.02 53.69 53.72 17,032,536 -0.25(-0.45%)
Mar 24, 2016 53.81 53.96 53.96 53.96 20,348,192 -0.24(-0.44%)
Mar 23, 2016 54.44 54.44 54.18 54.20 17,116,736 -0.25(-0.46%)
Mar 22, 2016 54.49 54.56 54.38 54.45 13,479,078 -0.15(-0.27%)
Mar 21, 2016 54.65 54.70 54.48 54.60 19,075,546 -0.06(-0.11%)
Mar 18, 2016 54.59 54.80 54.58 54.66 19,480,116 +0.13(+0.23%)
Mar 17, 2016 54.31 54.63 54.21 54.53 27,773,014 +0.34(+0.64%)
Mar 16, 2016 53.68 54.38 53.61 54.19 32,512,654 +0.36(+0.67%)
Mar 15, 2016 54.00 54.05 53.81 53.83 24,787,114 -0.50(-0.93%)
Mar 14, 2016 54.31 54.43 54.08 54.33 18,862,644 -0.15(-0.28%)
Mar 11, 2016 54.21 54.57 54.16 54.49 28,134,400 +0.65(+1.21%)
Mar 10, 2016 53.77 53.86 53.43 53.84 27,387,162 +0.37(+0.69%)
Mar 09, 2016 53.43 53.53 53.31 53.47 11,607,283 +0.13(+0.25%)
Mar 08, 2016 53.59 53.63 53.31 53.33 26,852,918 -0.38(-0.70%)
Mar 07, 2016 53.52 53.73 53.51 53.71 19,079,454 +0.07(+0.12%)
Mar 04, 2016 53.58 53.89 53.40 53.64 27,180,466 +0.15(+0.29%)
Mar 03, 2016 53.25 53.64 53.06 53.49 18,118,000 +0.18(+0.34%)
Mar 02, 2016 53.40 53.47 53.21 53.31 22,593,734 -0.36(-0.68%)
Mar 01, 2016 52.95 53.74 52.76 53.68 36,215,416 +0.84(+1.58%)
Feb 29, 2016 52.31 52.88 52.30 52.84 35,986,724 +0.56(+1.07%)
Feb 26, 2016 52.10 52.32 52.04 52.28 18,276,574 +0.35(+0.67%)
Feb 25, 2016 51.69 51.95 51.51 51.93 16,213,862 +0.28(+0.54%)
Feb 24, 2016 51.18 51.71 51.11 51.65 20,643,470 +0.09(+0.17%)
Feb 23, 2016 51.51 51.65 51.30 51.57 25,474,038 -0.11(-0.20%)
Feb 22, 2016 51.50 51.70 51.44 51.67 20,953,288 +0.44(+0.86%)
Feb 19, 2016 50.91 51.26 50.84 51.23 19,518,826 +0.10(+0.19%)
Feb 18, 2016 51.27 51.31 51.10 51.13 20,075,598 +0.05(+0.09%)
Feb 17, 2016 50.93 51.20 50.88 51.09 24,780,244 +0.42(+0.82%)
Feb 16, 2016 50.68 50.83 50.61 50.67 21,376,778 +0.05(+0.09%)
Feb 12, 2016 50.06 50.63 50.63 50.63 26,901,386 +0.75(+1.49%)
Feb 11, 2016 49.72 50.06 49.55 49.88 33,579,556 -0.34(-0.67%)
Feb 10, 2016 50.42 50.63 50.12 50.22 19,831,066 -0.07(-0.14%)
Feb 09, 2016 50.21 50.52 50.06 50.29 28,314,730 -0.19(-0.38%)
Feb 08, 2016 50.66 50.68 50.34 50.48 23,716,552 -0.60(-1.18%)
Feb 05, 2016 51.46 51.46 50.99 51.08 22,174,422 -0.39(-0.76%)
Feb 04, 2016 51.62 51.73 51.42 51.47 13,623,708 -0.16(-0.32%)
Feb 03, 2016 51.54 51.73 51.23 51.64 23,436,438 +0.25(+0.49%)
Feb 02, 2016 51.50 51.62 51.36 51.38 23,401,848 -0.37(-0.71%)
Feb 01, 2016 51.97 51.99 51.67 51.75 13,435,137 -0.31(-0.59%)
Jan 29, 2016 52.00 52.17 51.95 52.06 21,654,458 +0.17(+0.33%)
Jan 28, 2016 51.95 52.06 51.70 51.89 22,269,570 +0.26(+0.51%)
Jan 27, 2016 51.69 51.93 51.47 51.63 22,178,782 -0.08(-0.15%)
Jan 26, 2016 51.45 51.73 51.33 51.71 18,292,022 +0.46(+0.90%)
Jan 25, 2016 51.60 51.70 51.24 51.25 25,050,026 -0.51(-0.99%)
Jan 22, 2016 51.48 51.82 51.37 51.76 26,884,804 +0.78(+1.53%)
Jan 21, 2016 50.64 51.19 50.43 50.98 30,556,240 +0.34(+0.67%)
Jan 20, 2016 50.58 50.84 49.78 50.64 39,556,396 -0.34(-0.67%)
Jan 19, 2016 51.18 51.30 50.82 50.98 24,329,876 -0.18(-0.35%)
Jan 15, 2016 51.00 51.16 51.16 51.16 41,591,728 -0.68(-1.32%)
Jan 14, 2016 51.65 51.90 51.40 51.84 28,284,624 +0.23(+0.45%)
Jan 13, 2016 52.23 52.28 51.53 51.61 30,993,826 -0.58(-1.11%)
Jan 12, 2016 52.46 52.50 52.07 52.19 23,175,808 +0.05(+0.10%)
Jan 11, 2016 52.44 52.50 52.08 52.14 25,764,896 -0.08(-0.15%)
Jan 08, 2016 52.56 52.67 52.20 52.21 27,264,050 -0.14(-0.26%)
Jan 07, 2016 52.31 52.53 52.28 52.35 16,757,747 -0.34(-0.65%)
Jan 06, 2016 52.48 52.75 52.48 52.69 17,240,058 +0.00(+0.00%)
Jan 05, 2016 52.75 52.88 52.58 52.69 17,500,726 +0.10(+0.19%)
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.