Skip to main content

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

76.29 +0.40 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 55.61 55.70 55.38 55.40 12,434,793 -0.46(-0.82%)
Jul 30, 2014 56.15 56.18 55.78 55.86 9,038,864 -0.23(-0.42%)
Jul 29, 2014 56.21 56.31 56.08 56.09 6,471,529 -0.08(-0.14%)
Jul 28, 2014 56.32 56.34 56.16 56.17 8,938,626 -0.17(-0.30%)
Jul 25, 2014 56.42 56.45 56.32 56.34 5,128,210 -0.10(-0.17%)
Jul 24, 2014 56.36 56.49 56.31 56.43 5,156,352 +0.10(+0.18%)
Jul 23, 2014 56.29 56.36 56.27 56.33 3,331,553 +0.11(+0.19%)
Jul 22, 2014 56.18 56.31 56.17 56.22 6,187,821 +0.08(+0.14%)
Jul 21, 2014 56.22 56.24 56.09 56.15 5,185,239 -0.10(-0.17%)
Jul 18, 2014 56.18 56.30 56.11 56.24 3,329,759 +0.23(+0.42%)
Jul 17, 2014 56.38 56.40 56.00 56.01 9,627,517 -0.40(-0.70%)
Jul 16, 2014 56.56 56.56 56.39 56.40 7,118,909 -0.09(-0.16%)
Jul 15, 2014 56.59 56.62 56.49 56.49 4,819,806 -0.09(-0.16%)
Jul 14, 2014 56.79 56.79 56.58 56.58 4,394,394 -0.02(-0.03%)
Jul 11, 2014 56.51 56.63 56.51 56.60 3,457,634 +0.10(+0.17%)
Jul 10, 2014 56.64 56.64 56.49 56.51 10,034,478 -0.17(-0.31%)
Jul 09, 2014 56.76 56.79 56.66 56.68 6,585,655 -0.04(-0.07%)
Jul 08, 2014 56.76 56.78 56.71 56.72 3,397,331 +0.01(+0.02%)
Jul 07, 2014 56.73 56.79 56.70 56.71 3,240,407 -0.04(-0.07%)
Jul 03, 2014 56.83 56.75 56.75 56.75 4,633,835 -0.08(-0.15%)
Jul 02, 2014 56.84 56.91 56.80 56.84 4,706,049 +0.04(+0.06%)
Jul 01, 2014 56.87 56.93 56.78 56.80 5,796,660 +0.01(+0.03%)
Jun 30, 2014 56.73 56.86 56.73 56.79 4,437,527 -0.05(-0.08%)
Jun 27, 2014 56.85 56.86 56.78 56.83 2,854,518 +0.00(+0.00%)
Jun 26, 2014 56.87 56.90 56.79 56.83 3,028,408 -0.06(-0.10%)
Jun 25, 2014 56.84 56.90 56.81 56.89 3,998,506 +0.08(+0.15%)
Jun 24, 2014 56.83 56.91 56.81 56.81 3,061,825 -0.05(-0.08%)
Jun 23, 2014 56.87 56.92 56.84 56.86 2,599,058 -0.01(-0.01%)
Jun 20, 2014 56.82 56.90 56.81 56.86 3,977,089 +0.05(+0.09%)
Jun 19, 2014 56.83 56.85 56.76 56.81 4,832,348 -0.01(-0.02%)
Jun 18, 2014 56.57 56.85 56.57 56.82 7,183,268 +0.26(+0.45%)
Jun 17, 2014 56.60 56.67 56.53 56.56 12,157,042 -0.04(-0.07%)
Jun 16, 2014 56.62 56.67 56.60 56.61 3,134,066 -0.03(-0.05%)
Jun 13, 2014 56.65 56.65 56.56 56.64 2,140,059 +0.07(+0.12%)
Jun 12, 2014 56.55 56.62 56.55 56.57 2,269,944 -0.04(-0.06%)
Jun 11, 2014 56.59 56.62 56.53 56.61 2,849,132 +0.01(+0.01%)
Jun 10, 2014 56.52 56.67 56.52 56.60 3,505,536 +0.04(+0.06%)
Jun 06, 2014 56.43 56.61 56.42 56.56 5,128,610 +0.16(+0.29%)
Jun 05, 2014 56.32 56.42 56.27 56.40 3,410,130 +0.14(+0.24%)
Jun 04, 2014 56.25 56.31 56.22 56.27 4,236,604 +0.00(+0.00%)
Jun 03, 2014 56.31 56.33 56.25 56.27 4,993,181 +0.01(+0.01%)
Jun 02, 2014 56.44 56.52 56.25 56.26 8,797,556 -0.18(-0.32%)
May 30, 2014 56.40 56.45 56.37 56.44 7,487,225 +0.06(+0.11%)
May 29, 2014 56.35 56.41 56.31 56.38 7,973,851 +0.05(+0.09%)
May 28, 2014 56.32 56.35 56.30 56.33 6,575,417 +0.02(+0.03%)
May 27, 2014 56.27 56.32 56.24 56.31 7,384,242 +0.05(+0.09%)
May 23, 2014 56.21 56.26 56.26 56.26 3,855,087 +0.05(+0.08%)
May 22, 2014 56.21 56.25 56.17 56.21 2,426,266 +0.01(+0.02%)
May 21, 2014 56.25 56.27 56.11 56.20 4,927,517 -0.01(-0.01%)
May 20, 2014 56.27 56.28 56.20 56.20 7,064,028 -0.07(-0.13%)
May 19, 2014 56.17 56.32 56.12 56.27 11,638,879 +0.08(+0.15%)
May 16, 2014 56.11 56.20 56.04 56.19 5,363,851 +0.11(+0.20%)
May 15, 2014 56.17 56.17 56.02 56.08 7,057,556 -0.05(-0.10%)
May 14, 2014 56.05 56.17 56.05 56.13 2,899,060 +0.03(+0.05%)
May 13, 2014 55.98 56.19 55.96 56.10 3,256,427 +0.09(+0.16%)
May 12, 2014 56.04 56.04 55.95 56.01 1,891,313 +0.06(+0.11%)
May 09, 2014 55.91 55.99 55.90 55.95 2,924,648 +0.05(+0.10%)
May 08, 2014 55.98 56.00 55.87 55.90 7,615,921 -0.01(-0.02%)
May 07, 2014 55.87 55.97 55.85 55.91 2,657,660 +0.08(+0.15%)
May 06, 2014 55.91 55.91 55.80 55.83 4,324,427 +0.01(+0.02%)
May 05, 2014 55.68 55.86 55.67 55.82 5,963,975 -0.02(-0.04%)
May 02, 2014 55.84 55.84 55.72 55.84 3,614,152 +0.13(+0.23%)
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.