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

78.94 +0.70 (+0.89%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 82.40 82.50 82.02 82.32 498,409 +0.01(+0.01%)
Aug 28, 2009 82.50 82.50 82.12 82.31 596,165 +0.41(+0.50%)
Aug 27, 2009 82.55 82.64 81.88 81.90 968,446 -0.42(-0.51%)
Aug 26, 2009 82.34 82.45 81.97 82.32 476,034 +0.32(+0.39%)
Aug 25, 2009 82.38 82.38 81.80 82.00 564,942 -0.01(-0.01%)
Aug 24, 2009 82.48 82.50 81.72 82.01 874,527 -0.43(-0.52%)
Aug 21, 2009 81.70 82.44 81.52 82.44 570,387 +1.11(+1.36%)
Aug 20, 2009 81.66 81.84 81.26 81.33 601,184 -0.25(-0.31%)
Aug 19, 2009 81.14 81.58 80.50 81.58 501,679 +0.33(+0.41%)
Aug 18, 2009 80.55 81.39 80.00 81.25 639,196 +1.03(+1.28%)
Aug 17, 2009 81.39 81.65 79.63 80.22 1,160,717 -1.65(-2.02%)
Aug 14, 2009 82.62 82.62 81.75 81.87 585,415 -0.41(-0.50%)
Aug 13, 2009 83.34 83.35 82.08 82.28 825,268 -1.06(-1.27%)
Aug 12, 2009 83.28 83.64 83.00 83.34 491,365 -0.21(-0.25%)
Aug 11, 2009 83.75 84.05 83.24 83.55 622,953 -0.20(-0.24%)
Aug 10, 2009 83.63 83.77 83.06 83.75 527,769 +0.38(+0.46%)
Aug 07, 2009 83.22 84.11 82.79 83.37 711,252 +0.58(+0.70%)
Aug 06, 2009 83.71 83.80 82.60 82.79 619,416 -0.66(-0.79%)
Aug 05, 2009 83.54 83.98 82.81 83.45 755,944 -0.06(-0.07%)
Aug 04, 2009 84.30 84.34 83.02 83.51 615,085 -0.46(-0.54%)
Aug 03, 2009 83.77 84.19 83.69 83.97 880,345 -0.48(-0.57%)
Jul 31, 2009 83.75 84.65 83.38 84.45 740,673 +0.67(+0.80%)
Jul 30, 2009 82.85 83.91 82.65 83.78 976,814 +1.36(+1.65%)
Jul 29, 2009 82.44 82.76 82.06 82.42 627,846 +0.28(+0.34%)
Jul 28, 2009 82.04 82.42 81.80 82.14 591,752 +0.09(+0.11%)
Jul 27, 2009 81.90 82.16 81.62 82.05 512,622 +0.15(+0.18%)
Jul 24, 2009 81.80 82.01 80.73 81.90 2,477 +0.48(+0.59%)
Jul 23, 2009 81.00 81.79 80.42 81.42 750,630 +0.82(+1.02%)
Jul 22, 2009 80.40 80.76 80.00 80.60 482,941 +0.10(+0.12%)
Jul 21, 2009 80.34 80.85 79.81 80.50 938,545 +0.39(+0.49%)
Jul 20, 2009 79.23 80.21 79.23 80.11 784,689 +1.10(+1.39%)
Jul 17, 2009 78.83 79.02 78.65 79.01 597,021 +0.07(+0.09%)
Jul 16, 2009 78.53 79.00 78.00 78.94 515,545 +0.24(+0.30%)
Jul 15, 2009 77.40 78.70 77.28 78.70 1,040,188 +1.70(+2.21%)
Jul 14, 2009 76.60 77.40 76.49 77.00 506,515 +0.30(+0.39%)
Jul 13, 2009 76.84 77.10 76.64 76.70 521,489 +0.17(+0.22%)
Jul 10, 2009 76.95 77.90 76.13 76.53 393,617 -0.59(-0.77%)
Jul 09, 2009 76.63 77.38 76.19 77.12 544,880 +1.09(+1.43%)
Jul 08, 2009 75.61 76.89 75.55 76.03 1,382,298 +0.46(+0.61%)
Jul 07, 2009 77.13 77.32 75.57 75.57 886,224 -1.07(-1.40%)
Jul 06, 2009 77.52 78.04 76.61 76.64 794,455 -1.16(-1.49%)
Jul 02, 2009 78.92 78.95 77.71 77.80 651,133 -1.38(-1.74%)
Jul 01, 2009 79.25 79.51 78.79 79.18 922,042 -0.53(-0.66%)
Jun 30, 2009 79.50 79.85 79.22 79.71 538,809 +0.37(+0.47%)
Jun 29, 2009 78.44 79.34 78.41 79.34 647,701 +0.98(+1.25%)
Jun 26, 2009 78.34 78.39 77.79 78.36 495,852 -0.02(-0.03%)
Jun 25, 2009 77.82 78.44 77.71 78.38 647,881 +0.74(+0.95%)
Jun 24, 2009 77.49 78.30 77.25 77.64 576,358 +0.39(+0.50%)
Jun 23, 2009 76.86 77.74 76.86 77.25 582,134 +0.13(+0.17%)
Jun 22, 2009 78.08 78.08 76.50 77.12 1,096,656 -1.06(-1.36%)
Jun 19, 2009 77.71 78.29 77.71 78.18 667,852 +0.08(+0.10%)
Jun 18, 2009 77.05 78.21 77.05 78.10 766,179 +0.74(+0.96%)
Jun 17, 2009 77.79 78.27 77.02 77.36 1,240,749 -0.45(-0.58%)
Jun 16, 2009 78.99 79.23 77.28 77.81 1,180,340 -0.75(-0.95%)
Jun 15, 2009 79.65 79.71 78.48 78.56 574,418 -1.18(-1.48%)
Jun 12, 2009 79.61 79.87 79.33 79.74 565,942 +0.41(+0.52%)
Jun 11, 2009 79.13 79.96 79.13 79.33 524,341 +0.18(+0.23%)
Jun 10, 2009 79.27 79.50 78.72 79.15 636,612 +0.10(+0.13%)
Jun 09, 2009 78.61 79.23 78.61 79.05 559,571 +0.15(+0.19%)
Jun 08, 2009 78.68 79.25 78.55 78.90 593,001 +0.14(+0.18%)
Jun 05, 2009 78.99 78.99 78.31 78.76 704,396 +0.25(+0.32%)
Jun 04, 2009 78.02 78.70 78.02 78.51 638,075 +0.24(+0.31%)
Jun 03, 2009 78.92 78.92 78.01 78.27 717,020 -0.45(-0.57%)
Jun 02, 2009 78.66 78.73 77.93 78.72 782,180 -0.23(-0.29%)
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.