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

79.14 -0.22 (-0.28%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 39.12 39.21 39.09 39.12 222 -0.00(-0.01%)
Aug 30, 2010 39.05 39.23 39.05 39.12 1,423,814 +0.07(+0.18%)
Aug 27, 2010 39.07 39.23 39.00 39.05 2,901,223 -0.00(-0.01%)
Aug 26, 2010 39.14 39.24 38.95 39.05 2,255,880 -0.06(-0.14%)
Aug 25, 2010 39.13 39.18 38.95 39.11 1,756,883 -0.05(-0.13%)
Aug 24, 2010 39.27 39.30 39.15 39.16 2,230,157 -0.21(-0.52%)
Aug 23, 2010 39.40 39.40 39.30 39.37 1,411,223 +0.00(+0.00%)
Aug 20, 2010 39.27 39.39 39.25 39.37 1,242,760 +0.09(+0.24%)
Aug 19, 2010 39.35 39.40 39.17 39.27 1,967,101 -0.08(-0.21%)
Aug 18, 2010 39.31 39.38 39.27 39.35 1,597,708 +0.07(+0.17%)
Aug 17, 2010 39.29 39.39 39.25 39.29 1,918,218 +0.15(+0.38%)
Aug 16, 2010 39.04 39.25 39.03 39.14 2,423,641 +0.05(+0.13%)
Aug 13, 2010 39.09 39.19 38.88 39.09 1,729,805 +0.17(+0.44%)
Aug 12, 2010 38.88 39.10 38.68 38.92 2,811,298 -0.13(-0.34%)
Aug 11, 2010 39.31 39.35 39.00 39.05 222 -0.52(-1.30%)
Aug 10, 2010 39.59 39.62 39.47 39.57 2,833,349 -0.01(-0.03%)
Aug 09, 2010 39.75 39.75 39.53 39.58 2,821,511 -0.07(-0.18%)
Aug 06, 2010 39.66 39.66 39.43 39.66 1,850,159 -0.01(-0.02%)
Aug 05, 2010 39.64 39.67 39.56 39.66 1,577,944 -0.02(-0.05%)
Aug 04, 2010 39.75 39.75 39.62 39.68 4,109,500 -0.02(-0.06%)
Aug 03, 2010 39.57 39.77 39.53 39.70 3,801,282 +0.00(+0.00%)
Aug 02, 2010 39.66 39.74 39.58 39.70 2,276,453 +0.21(+0.52%)
Jul 30, 2010 39.56 39.61 39.38 39.50 2,330,358 -0.10(-0.26%)
Jul 29, 2010 39.61 39.64 39.48 39.60 1,410,700 +0.12(+0.30%)
Jul 28, 2010 39.61 39.65 39.45 39.48 1,352,976 -0.08(-0.21%)
Jul 27, 2010 39.66 39.71 39.44 39.57 1,990,158 -0.05(-0.14%)
Jul 26, 2010 39.58 39.65 39.43 39.62 1,990,519 +0.02(+0.04%)
Jul 23, 2010 39.40 39.60 39.24 39.60 2,210,841 +0.18(+0.45%)
Jul 22, 2010 39.20 39.43 39.20 39.42 1,815,545 +0.35(+0.89%)
Jul 21, 2010 39.26 39.42 38.94 39.08 3,087,253 -0.02(-0.05%)
Jul 20, 2010 38.78 39.29 38.71 39.09 5,480,592 +0.31(+0.80%)
Jul 19, 2010 38.77 38.87 38.66 38.78 1,247,428 +0.13(+0.33%)
Jul 16, 2010 38.65 38.87 38.55 38.65 2,726,574 -0.24(-0.61%)
Jul 15, 2010 38.76 38.91 38.74 38.89 1,269,559 +0.06(+0.15%)
Jul 14, 2010 38.80 38.89 38.72 38.83 1,436,712 -0.04(-0.09%)
Jul 13, 2010 38.67 38.93 38.56 38.87 1,242 +0.36(+0.93%)
Jul 12, 2010 38.65 38.65 38.27 38.51 1,764,568 -0.09(-0.23%)
Jul 09, 2010 38.60 38.69 38.54 38.60 1,747,299 -0.09(-0.23%)
Jul 08, 2010 38.63 38.71 38.38 38.69 2,692 +0.18(+0.46%)
Jul 07, 2010 38.05 38.54 37.97 38.51 2,633,666 +0.46(+1.21%)
Jul 06, 2010 37.98 38.07 37.82 38.05 2,639,760 +0.30(+0.79%)
Jul 02, 2010 37.75 37.95 37.66 37.75 1,975,148 +0.01(+0.02%)
Jul 01, 2010 37.64 37.76 37.20 37.74 4,585,918 +0.32(+0.85%)
Jun 30, 2010 37.42 37.66 37.39 37.42 904 -0.19(-0.52%)
Jun 29, 2010 37.86 37.86 37.40 37.62 3,061,193 -0.30(-0.78%)
Jun 25, 2010 37.92 37.93 37.72 37.92 1,212,467 +0.17(+0.46%)
Jun 24, 2010 37.92 37.95 37.69 37.74 1,386,732 -0.26(-0.69%)
Jun 23, 2010 38.06 38.09 37.73 38.00 1,994,150 -0.03(-0.07%)
Jun 22, 2010 38.27 38.31 37.88 38.03 2,285,079 -0.27(-0.72%)
Jun 21, 2010 38.39 38.41 38.26 38.31 2,473,425 +0.14(+0.36%)
Jun 18, 2010 38.17 38.19 38.02 38.17 1,659,556 +0.16(+0.43%)
Jun 17, 2010 37.83 38.02 37.77 38.00 2,479,472 +0.28(+0.75%)
Jun 16, 2010 37.60 37.75 37.52 37.72 4,242,882 +0.03(+0.08%)
Jun 15, 2010 37.45 37.80 37.41 37.69 3,135,386 +0.36(+0.97%)
Jun 14, 2010 37.32 37.47 37.27 37.33 1,905,501 +0.05(+0.13%)
Jun 11, 2010 37.03 37.29 36.98 37.28 1,058,634 +0.05(+0.14%)
Jun 10, 2010 36.99 37.23 36.89 37.23 1,329,460 +0.37(+1.02%)
Jun 09, 2010 36.85 36.92 36.73 36.85 2,445,217 +0.08(+0.22%)
Jun 08, 2010 36.95 36.95 36.52 36.77 2,452,620 +0.06(+0.16%)
Jun 07, 2010 36.93 37.29 36.71 36.71 2,244,143 -0.26(-0.69%)
Jun 04, 2010 36.97 37.23 36.87 36.97 3,252,331 -0.21(-0.56%)
Jun 03, 2010 37.26 37.34 37.04 37.18 1,982,508 +0.01(+0.04%)
Jun 02, 2010 37.13 37.23 37.03 37.16 3,197,059 +0.19(+0.51%)
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.