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

85.75 USD -0.34 (-0.40%)
Streaming Delayed Price Updated: 12:16 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 100.21 100.74 99.87 100.72 38,719 +0.22(+0.22%)
Dec 28, 2007 101.40 101.62 100.25 100.50 88,437 -0.99(-0.98%)
Dec 27, 2007 101.18 101.60 101.18 101.49 22,900 +0.10(+0.10%)
Dec 26, 2007 101.53 101.70 101.20 101.39 48,356 -0.45(-0.44%)
Dec 24, 2007 102.02 102.26 101.20 101.84 66,757 -0.36(-0.35%)
Dec 21, 2007 102.48 102.48 101.39 102.20 37,585 +0.32(+0.31%)
Dec 20, 2007 101.40 101.95 101.40 101.88 31,300 -0.22(-0.22%)
Dec 19, 2007 101.11 102.10 101.11 102.10 24,000 +0.50(+0.49%)
Dec 18, 2007 101.41 102.00 101.41 101.60 53,200 +0.10(+0.10%)
Dec 17, 2007 102.50 102.50 101.12 101.50 18,888 -0.55(-0.54%)
Dec 14, 2007 102.50 102.50 101.19 102.05 15,600 +0.15(+0.15%)
Dec 13, 2007 101.75 102.28 101.23 101.90 44,500 -0.05(-0.05%)
Dec 12, 2007 102.50 103.75 101.50 101.95 29,402 +0.55(+0.54%)
Dec 11, 2007 102.17 102.48 100.85 101.40 30,300 -0.10(-0.10%)
Dec 10, 2007 100.73 101.64 100.73 101.50 23,500 -0.15(-0.15%)
Dec 07, 2007 100.60 102.49 100.60 101.65 27,090 -0.05(-0.05%)
Dec 06, 2007 101.61 101.75 100.00 101.70 33,200 +0.90(+0.89%)
Dec 05, 2007 101.68 102.50 100.26 100.80 270,580 -1.27(-1.24%)
Dec 04, 2007 103.00 103.00 102.00 102.07 16,295 -0.32(-0.31%)
Dec 03, 2007 103.00 103.00 101.10 102.39 31,312 +0.38(+0.37%)
Nov 30, 2007 102.00 102.50 101.51 102.01 34,839 +0.41(+0.40%)
Nov 29, 2007 101.75 101.75 100.10 101.60 20,200 +0.50(+0.49%)
Nov 28, 2007 99.58 101.20 99.58 101.10 11,650 +0.95(+0.95%)
Nov 27, 2007 100.50 101.48 99.50 100.15 25,700 +0.15(+0.15%)
Nov 26, 2007 98.00 101.00 98.00 100.00 69,416 +1.09(+1.10%)
Nov 23, 2007 99.20 100.50 98.91 98.91 3,050 -0.19(-0.19%)
Nov 21, 2007 100.70 100.70 97.00 99.10 139,550 -1.90(-1.88%)
Nov 20, 2007 101.75 102.39 100.41 101.00 26,480 -1.00(-0.98%)
Nov 19, 2007 102.70 102.70 101.78 102.00 16,657 +0.00(+0.00%)
Nov 16, 2007 103.00 103.00 101.53 102.00 18,396 +0.03(+0.03%)
Nov 15, 2007 101.99 102.34 101.68 101.97 15,500 -0.03(-0.03%)
Nov 14, 2007 102.75 102.75 101.70 102.00 7,741 +0.25(+0.25%)
Nov 13, 2007 102.95 102.95 101.56 101.75 15,209 -0.40(-0.39%)
Nov 12, 2007 103.02 103.02 101.90 102.15 41,353 +0.40(+0.39%)
Nov 09, 2007 101.57 101.75 100.51 101.75 38,400 +0.45(+0.44%)
Nov 08, 2007 102.85 102.85 100.41 101.30 121,000 -1.30(-1.27%)
Nov 07, 2007 101.82 103.10 101.82 102.60 11,850 -0.13(-0.13%)
Nov 06, 2007 102.20 103.15 102.20 102.73 34,900 +0.53(+0.52%)
Nov 05, 2007 106.00 106.00 101.50 102.20 13,775 -0.05(-0.05%)
Nov 02, 2007 102.49 102.50 101.92 102.25 32,300 -0.25(-0.24%)
Nov 01, 2007 102.71 102.90 102.00 102.50 29,400 -1.35(-1.30%)
Oct 31, 2007 103.61 104.00 103.04 103.85 12,000 +0.65(+0.63%)
Oct 30, 2007 103.30 103.30 102.70 103.20 10,500 -0.20(-0.19%)
Oct 29, 2007 103.49 103.50 103.06 103.40 19,900 +0.31(+0.30%)
Oct 26, 2007 102.70 103.09 102.60 103.09 10,800 +0.24(+0.23%)
Oct 25, 2007 102.99 102.99 102.64 102.85 16,600 +0.15(+0.15%)
Oct 24, 2007 102.60 102.75 102.30 102.70 22,200 +0.00(+0.00%)
Oct 23, 2007 102.19 102.70 101.95 102.70 27,000 +0.85(+0.83%)
Oct 22, 2007 102.80 102.80 101.85 101.85 64,600 -0.95(-0.92%)
Oct 19, 2007 103.25 103.94 102.00 102.80 40,200 -0.46(-0.45%)
Oct 18, 2007 104.23 104.25 103.25 103.26 13,200 -0.05(-0.05%)
Oct 17, 2007 104.03 104.65 103.31 103.31 15,200 -1.29(-1.23%)
Oct 16, 2007 104.50 104.68 104.10 104.60 60,600 -0.40(-0.38%)
Oct 15, 2007 105.20 105.20 104.50 105.00 24,600 +0.50(+0.48%)
Oct 12, 2007 104.42 104.60 104.42 104.50 73,700 +0.11(+0.11%)
Oct 11, 2007 104.49 104.50 104.00 104.39 22,300 +0.15(+0.14%)
Oct 10, 2007 104.48 104.48 104.15 104.24 21,200 -0.09(-0.09%)
Oct 09, 2007 104.32 104.34 104.00 104.33 14,600 +0.08(+0.08%)
Oct 08, 2007 104.22 104.39 103.86 104.25 18,600 +0.35(+0.34%)
Oct 05, 2007 103.97 104.00 103.52 103.90 22,900 +0.06(+0.06%)
Oct 04, 2007 103.95 103.95 103.29 103.84 17,600 +0.44(+0.43%)
Oct 03, 2007 104.00 104.47 103.32 103.40 35,300 -0.55(-0.53%)
Oct 02, 2007 102.53 103.99 102.53 103.95 72,100 +0.20(+0.19%)
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.