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

77.72 +0.50 (+0.65%)
Streaming Delayed Price Updated: 12:35 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 90.13 90.31 90.05 90.29 715,640 +0.16(+0.18%)
Dec 30, 2010 90.14 90.14 89.96 90.13 335,357 +0.10(+0.11%)
Dec 29, 2010 89.84 90.06 89.72 90.03 535,675 +0.30(+0.33%)
Dec 28, 2010 89.87 89.90 89.54 89.73 575,061 -0.52(-0.58%)
Dec 27, 2010 90.32 90.36 90.12 90.25 590,780 +0.07(+0.08%)
Dec 23, 2010 90.15 90.25 90.12 90.18 560,427 +0.09(+0.10%)
Dec 22, 2010 89.85 90.14 89.77 90.09 802,964 +0.25(+0.28%)
Dec 21, 2010 89.81 89.89 89.66 89.84 785,309 +0.19(+0.21%)
Dec 20, 2010 89.63 89.65 89.50 89.65 587,688 +0.16(+0.18%)
Dec 17, 2010 89.35 89.53 89.23 89.49 989,648 +0.13(+0.15%)
Dec 16, 2010 88.90 89.36 88.78 89.36 498,592 +0.33(+0.37%)
Dec 15, 2010 89.40 89.40 88.91 89.03 566,467 -0.35(-0.39%)
Dec 14, 2010 89.40 89.40 88.88 89.38 1,366,852 +0.44(+0.49%)
Dec 13, 2010 89.40 89.57 88.82 88.94 1,176,596 -0.45(-0.50%)
Dec 10, 2010 89.50 89.61 89.31 89.39 613,073 +0.04(+0.04%)
Dec 09, 2010 89.67 89.67 89.34 89.35 457,195 -0.19(-0.21%)
Dec 08, 2010 89.73 90.00 89.41 89.54 1,216,173 -0.29(-0.32%)
Dec 07, 2010 89.82 89.91 89.67 89.83 946,286 +0.46(+0.52%)
Dec 06, 2010 89.42 89.42 89.23 89.37 776,207 -0.05(-0.06%)
Dec 03, 2010 89.20 89.45 89.16 89.42 1,620,973 +0.15(+0.17%)
Dec 02, 2010 89.26 89.32 89.00 89.27 775,536 +0.05(+0.06%)
Dec 01, 2010 88.98 89.25 88.79 89.22 1,710,719 +0.23(+0.26%)
Nov 30, 2010 88.59 89.12 88.42 88.99 1,459,205 +0.20(+0.23%)
Nov 29, 2010 88.51 89.02 88.48 88.79 598,258 +0.23(+0.26%)
Nov 26, 2010 88.77 88.87 88.51 88.56 364,985 -0.32(-0.36%)
Nov 24, 2010 88.57 88.88 88.88 88.88 690,699 +0.53(+0.60%)
Nov 23, 2010 89.38 89.38 88.32 88.35 1,975,681 -1.23(-1.37%)
Nov 22, 2010 89.76 89.95 89.54 89.58 424,502 -0.63(-0.70%)
Nov 19, 2010 90.00 90.21 89.83 90.21 591,944 -0.03(-0.03%)
Nov 18, 2010 89.82 90.24 89.58 90.24 1,196,927 +1.13(+1.27%)
Nov 17, 2010 89.25 89.37 89.00 89.11 1,826,998 +0.45(+0.51%)
Nov 16, 2010 89.58 89.70 88.49 88.66 1,674,440 -0.99(-1.10%)
Nov 15, 2010 90.17 90.20 89.59 89.65 1,071,228 -0.17(-0.19%)
Nov 12, 2010 90.14 90.25 89.82 89.82 1,088,473 -0.33(-0.37%)
Nov 11, 2010 90.44 90.53 89.81 90.15 1,050,975 -0.36(-0.40%)
Nov 10, 2010 91.25 91.25 90.48 90.51 1,250,734 -0.75(-0.82%)
Nov 09, 2010 91.69 91.69 91.10 91.26 705,370 -0.26(-0.28%)
Nov 08, 2010 91.70 91.79 91.45 91.52 1,178,791 -0.27(-0.29%)
Nov 05, 2010 91.78 91.89 91.52 91.79 1,281,424 -0.10(-0.11%)
Nov 04, 2010 91.07 91.97 91.06 91.89 1,374,986 +1.18(+1.30%)
Nov 03, 2010 90.45 90.80 90.34 90.71 1,301,545 +0.30(+0.33%)
Nov 02, 2010 90.20 90.42 90.07 90.41 859,734 +0.44(+0.49%)
Nov 01, 2010 90.30 90.40 89.95 89.97 921,336 -0.77(-0.85%)
Oct 29, 2010 90.81 90.90 90.66 90.74 898,090 +0.04(+0.04%)
Oct 28, 2010 90.89 90.90 90.55 90.70 1,078,543 +0.05(+0.06%)
Oct 27, 2010 90.70 90.80 90.53 90.65 910,648 +0.04(+0.04%)
Oct 25, 2010 90.47 90.77 90.45 90.61 1,051,488 +0.35(+0.39%)
Oct 22, 2010 90.07 90.28 90.01 90.26 417,941 +0.41(+0.46%)
Oct 21, 2010 90.09 90.12 89.85 89.85 520,996 -0.14(-0.16%)
Oct 20, 2010 89.82 90.02 89.64 89.99 965,529 +0.28(+0.31%)
Oct 19, 2010 89.79 89.95 89.68 89.71 601,717 -0.01(-0.01%)
Oct 18, 2010 89.95 90.10 89.72 89.72 516,280 -0.12(-0.13%)
Oct 15, 2010 89.79 90.00 89.74 89.84 524,185 +0.23(+0.26%)
Oct 14, 2010 90.12 90.13 89.55 89.61 994,364 -0.43(-0.48%)
Oct 13, 2010 89.93 90.25 89.82 90.04 880,245 +0.30(+0.33%)
Oct 12, 2010 89.77 89.95 89.67 89.74 855,154 -0.08(-0.09%)
Oct 11, 2010 89.66 89.89 89.63 89.82 644,842 +0.19(+0.21%)
Oct 08, 2010 89.63 89.68 89.36 89.63 1,524,765 +0.30(+0.34%)
Oct 07, 2010 89.35 89.50 89.13 89.33 1,371,692 +0.18(+0.20%)
Oct 06, 2010 89.22 89.33 89.05 89.15 1,990,173 -0.08(-0.09%)
Oct 05, 2010 89.25 89.32 89.06 89.23 993,485 +0.32(+0.36%)
Oct 04, 2010 89.28 89.28 88.89 88.91 2,490,571 -0.31(-0.35%)
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.