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 (%)
Jul 31, 2013 52.85 53.15 52.73 53.13 7,134,246 +0.15(+0.29%)
Jul 30, 2013 52.87 53.07 52.87 52.97 7,419,344 +0.07(+0.14%)
Jul 29, 2013 52.91 52.99 52.81 52.90 6,737,957 -0.11(-0.22%)
Jul 26, 2013 52.84 53.01 52.79 53.01 7,374,054 +0.02(+0.04%)
Jul 25, 2013 52.86 53.07 52.82 52.99 10,492,328 -0.12(-0.23%)
Jul 24, 2013 53.45 53.51 52.95 53.11 9,187,524 -0.45(-0.84%)
Jul 23, 2013 53.65 53.70 53.52 53.56 4,346,640 -0.13(-0.24%)
Jul 22, 2013 53.67 53.72 53.57 53.69 6,804,518 +0.04(+0.07%)
Jul 19, 2013 53.68 53.69 53.58 53.65 4,555,558 -0.03(-0.06%)
Jul 18, 2013 53.43 53.71 53.39 53.69 11,944,173 +0.28(+0.52%)
Jul 17, 2013 53.16 53.43 53.14 53.41 15,156,557 +0.43(+0.81%)
Jul 16, 2013 53.19 53.19 52.84 52.98 5,761,303 -0.13(-0.25%)
Jul 15, 2013 52.95 53.19 52.89 53.11 11,885,525 +0.22(+0.42%)
Jul 12, 2013 52.80 52.95 52.71 52.89 10,129,869 -0.05(-0.10%)
Jul 11, 2013 52.67 52.95 52.57 52.94 10,264,909 +0.66(+1.26%)
Jul 10, 2013 52.10 52.31 52.04 52.28 11,427,836 +0.21(+0.39%)
Jul 09, 2013 52.05 52.11 51.92 52.08 10,723,922 +0.03(+0.05%)
Jul 08, 2013 51.48 52.05 51.43 52.05 9,867,646 +0.71(+1.38%)
Jul 05, 2013 51.65 51.68 51.21 51.34 5,797,308 -0.55(-1.07%)
Jul 03, 2013 51.59 51.92 51.59 51.89 2,939,568 +0.12(+0.23%)
Jul 02, 2013 51.88 52.03 51.63 51.77 6,649,856 -0.16(-0.31%)
Jul 01, 2013 51.75 51.99 51.71 51.93 9,123,854 +0.28(+0.54%)
Jun 28, 2013 51.89 51.91 51.42 51.65 10,753,140 -0.10(-0.20%)
Jun 26, 2013 51.55 51.83 51.48 51.76 9,724,209 +0.43(+0.83%)
Jun 25, 2013 50.87 51.33 50.87 51.33 10,966,586 +0.72(+1.43%)
Jun 24, 2013 50.84 51.15 50.17 50.61 21,316,542 -0.63(-1.23%)
Jun 21, 2013 51.73 51.78 51.22 51.24 16,265,945 -0.34(-0.65%)
Jun 20, 2013 51.77 52.05 51.31 51.58 19,520,166 -0.51(-0.98%)
Jun 19, 2013 52.83 53.01 52.08 52.09 14,025,061 -0.79(-1.49%)
Jun 18, 2013 52.72 52.92 52.72 52.88 6,350,726 +0.13(+0.25%)
Jun 17, 2013 52.82 53.12 52.75 52.75 6,739,553 -0.01(-0.01%)
Jun 14, 2013 52.73 52.83 52.60 52.75 6,877,591 +0.06(+0.12%)
Jun 13, 2013 52.09 52.76 52.09 52.69 13,241,616 +0.60(+1.15%)
Jun 12, 2013 52.25 52.36 52.08 52.09 16,174,295 +0.04(+0.08%)
Jun 11, 2013 52.05 52.43 51.89 52.05 15,949,006 -0.32(-0.62%)
Jun 10, 2013 52.48 52.63 52.34 52.38 13,508,386 -0.11(-0.21%)
Jun 07, 2013 52.54 52.84 52.41 52.48 15,622,791 +0.03(+0.07%)
Jun 06, 2013 51.95 52.63 51.91 52.45 20,848,046 +0.41(+0.79%)
Jun 05, 2013 52.40 52.43 51.97 52.04 18,137,642 -0.45(-0.87%)
Jun 04, 2013 52.58 52.89 52.40 52.50 13,946,481 +0.00(+0.00%)
Jun 03, 2013 52.51 52.59 52.18 52.50 25,195,632 -0.05(-0.09%)
May 31, 2013 53.14 53.22 52.53 52.54 12,042,529 -0.71(-1.33%)
May 30, 2013 53.15 53.36 52.98 53.25 9,659,647 +0.11(+0.20%)
May 29, 2013 53.18 53.30 52.90 53.14 19,379,242 -0.21(-0.40%)
May 28, 2013 53.74 53.74 53.33 53.36 6,166,142 -0.20(-0.37%)
May 24, 2013 53.58 53.60 53.53 53.55 6,048,893 -0.10(-0.19%)
May 23, 2013 53.72 53.73 53.54 53.66 5,825,981 -0.15(-0.27%)
May 22, 2013 54.13 54.22 53.77 53.80 9,273,491 -0.33(-0.62%)
May 21, 2013 54.03 54.16 54.02 54.14 8,252,586 +0.10(+0.19%)
May 20, 2013 53.98 54.08 53.92 54.03 3,689,384 +0.06(+0.10%)
May 17, 2013 54.06 54.07 53.91 53.98 7,627,853 +0.00(+0.00%)
May 16, 2013 53.88 54.08 53.82 53.98 10,675,892 +0.13(+0.24%)
May 15, 2013 53.84 53.91 53.77 53.85 5,623,385 +0.06(+0.12%)
May 13, 2013 53.95 54.00 53.78 53.79 4,792,463 -0.22(-0.41%)
May 10, 2013 54.31 54.31 53.98 54.01 8,231,448 -0.28(-0.52%)
May 09, 2013 54.40 54.45 54.28 54.29 2,908,977 -0.16(-0.29%)
May 08, 2013 54.30 54.45 54.30 54.45 6,722,278 +0.19(+0.35%)
May 07, 2013 54.35 54.37 54.24 54.26 4,581,808 -0.04(-0.07%)
May 06, 2013 54.24 54.32 54.22 54.30 2,579,537 +0.03(+0.06%)
May 03, 2013 54.27 54.32 54.20 54.26 4,257,379 +0.08(+0.16%)
May 02, 2013 54.00 54.19 53.93 54.18 5,956,573 +0.34(+0.64%)
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.