Skip to main content

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

80.14 +0.22 (+0.28%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 32.49 32.63 32.37 32.57 1,318,541 +0.15(+0.47%)
Jun 29, 2009 32.05 32.42 32.04 32.42 1,585,015 +0.40(+1.25%)
Jun 26, 2009 32.01 32.03 31.79 32.02 1,213,419 -0.01(-0.03%)
Jun 25, 2009 31.80 32.05 31.76 32.03 1,585,456 +0.30(+0.95%)
Jun 24, 2009 31.67 32.00 31.57 31.73 1,410,429 +0.16(+0.50%)
Jun 23, 2009 31.41 31.77 31.41 31.57 1,424,564 +0.05(+0.17%)
Jun 22, 2009 31.91 31.91 31.26 31.51 2,683,672 -0.43(-1.36%)
Jun 19, 2009 31.76 31.99 31.76 31.95 1,634,328 +0.03(+0.10%)
Jun 18, 2009 31.49 31.96 31.49 31.91 1,874,948 +0.30(+0.96%)
Jun 17, 2009 31.79 31.98 31.47 31.61 3,036,288 -0.18(-0.58%)
Jun 16, 2009 32.28 32.38 31.58 31.80 2,888,458 -0.31(-0.95%)
Jun 15, 2009 32.55 32.57 32.07 32.10 1,405,682 -0.48(-1.48%)
Jun 12, 2009 32.53 32.64 32.42 32.59 1,384,940 +0.17(+0.52%)
Jun 11, 2009 32.34 32.67 32.34 32.42 1,283,136 +0.07(+0.23%)
Jun 10, 2009 32.39 32.49 32.17 32.34 1,557,879 +0.04(+0.13%)
Jun 09, 2009 32.12 32.38 32.12 32.30 1,369,349 +0.06(+0.19%)
Jun 08, 2009 32.15 32.38 32.10 32.24 1,451,157 +0.06(+0.18%)
Jun 05, 2009 32.28 32.28 32.00 32.18 1,723,756 +0.10(+0.32%)
Jun 04, 2009 31.88 32.16 31.88 32.08 1,561,459 +0.10(+0.31%)
Jun 03, 2009 32.25 32.25 31.88 31.98 1,754,649 -0.18(-0.57%)
Jun 02, 2009 32.14 32.17 31.85 32.17 1,914,104 -0.09(-0.29%)
Jun 01, 2009 31.79 32.27 31.79 32.26 3,165,734 +0.75(+2.37%)
May 29, 2009 31.50 31.65 31.36 31.51 1,534,196 +0.23(+0.74%)
May 28, 2009 31.37 31.46 31.17 31.28 1,442,078 +0.11(+0.35%)
May 27, 2009 31.31 31.38 31.17 31.17 1,870,374 +0.06(+0.18%)
May 26, 2009 31.10 31.29 30.93 31.12 2,111,805 -0.08(-0.26%)
May 22, 2009 30.91 31.33 30.78 31.20 1,882,617 +0.43(+1.38%)
May 21, 2009 31.05 31.15 30.77 30.77 3,148,249 -0.40(-1.29%)
May 20, 2009 30.82 31.25 30.79 31.17 2,861,008 +0.45(+1.48%)
May 19, 2009 30.55 30.82 30.31 30.72 2,229,596 +0.20(+0.66%)
May 18, 2009 30.10 30.54 30.03 30.52 2,052,228 +0.64(+2.13%)
May 15, 2009 30.31 30.32 29.59 29.88 2,487,246 -0.43(-1.40%)
May 14, 2009 30.57 30.62 30.12 30.31 2,386,371 -0.32(-1.06%)
May 13, 2009 30.97 30.98 30.57 30.63 2,762,854 -0.40(-1.30%)
May 12, 2009 30.77 31.03 30.65 31.03 1,685,110 +0.12(+0.39%)
May 11, 2009 31.00 31.08 30.54 30.91 1,311,444 -0.16(-0.52%)
May 08, 2009 30.95 31.22 30.86 31.07 3,397,837 +0.69(+2.27%)
May 07, 2009 31.40 31.44 30.28 30.39 3,819,771 -0.65(-2.10%)
May 06, 2009 30.91 31.09 30.59 31.04 1,824,020 +0.26(+0.83%)
May 05, 2009 30.53 30.79 30.51 30.78 1,975,305 +0.27(+0.87%)
May 04, 2009 30.73 30.75 30.37 30.52 2,576,995 -0.07(-0.25%)
May 01, 2009 30.68 30.81 30.21 30.59 1,505,106 -0.05(-0.16%)
Apr 30, 2009 30.66 30.73 30.35 30.64 2,288,737 +0.24(+0.78%)
Apr 29, 2009 30.13 30.45 30.07 30.40 2,906,809 +0.55(+1.86%)
Apr 28, 2009 29.69 30.07 29.47 29.85 1,145,342 +0.06(+0.22%)
Apr 27, 2009 29.81 29.94 29.65 29.79 2,024,580 -0.24(-0.79%)
Apr 24, 2009 29.73 30.07 29.61 30.02 1,300,391 +0.46(+1.55%)
Apr 23, 2009 29.61 29.73 29.44 29.56 1,745,400 -0.03(-0.11%)
Apr 22, 2009 29.34 29.79 28.97 29.60 1,780,213 +0.07(+0.23%)
Apr 21, 2009 29.09 29.65 28.74 29.53 1,748,240 +0.40(+1.38%)
Apr 20, 2009 29.98 30.11 29.08 29.13 2,496,820 -1.10(-3.65%)
Apr 17, 2009 29.69 30.43 29.53 30.23 1,699,999 +0.65(+2.19%)
Apr 16, 2009 29.21 29.86 29.20 29.58 2,761,672 +0.46(+1.59%)
Apr 15, 2009 29.01 29.13 28.79 29.12 1,248,585 +0.25(+0.85%)
Apr 14, 2009 29.02 29.02 28.73 28.88 1,535,667 -0.15(-0.51%)
Apr 13, 2009 28.70 29.12 28.52 29.03 1,995,758 -0.02(-0.07%)
Apr 09, 2009 28.52 29.15 28.52 29.05 2,797,072 +0.80(+2.84%)
Apr 08, 2009 27.64 28.36 27.64 28.24 1,796,014 +0.33(+1.18%)
Apr 07, 2009 28.16 28.16 27.77 27.91 1,144,575 -0.33(-1.15%)
Apr 06, 2009 28.17 28.48 27.90 28.24 1,613,437 -0.09(-0.33%)
Apr 03, 2009 28.01 28.44 27.92 28.33 3,374,081 +0.39(+1.41%)
Apr 02, 2009 27.34 27.98 27.08 27.94 3,658,002 +0.98(+3.64%)
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.