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

76.51 +0.51 (+0.67%)
Official Closing Price Updated: 8:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 92.85 92.88 92.88 92.88 2,413,400 +0.06(+0.06%)
Dec 30, 2013 92.77 92.87 92.67 92.82 1,888,607 +0.08(+0.09%)
Dec 27, 2013 92.78 92.78 92.65 92.74 1,357,316 -0.01(-0.01%)
Dec 26, 2013 92.61 92.77 92.61 92.75 1,577,434 -0.38(-0.41%)
Dec 24, 2013 93.10 93.21 93.10 93.13 1,281,609 -0.05(-0.05%)
Dec 23, 2013 93.09 93.33 93.01 93.18 5,521,490 +0.07(+0.08%)
Dec 20, 2013 93.05 93.11 92.93 93.11 12,743,939 +0.06(+0.06%)
Dec 19, 2013 93.00 93.09 92.91 93.05 5,775,544 -0.10(-0.11%)
Dec 18, 2013 93.00 93.28 92.75 93.15 4,893,305 +0.16(+0.17%)
Dec 17, 2013 92.99 93.08 92.88 92.99 2,799,879 +0.01(+0.01%)
Dec 16, 2013 92.87 93.04 92.87 92.98 3,108,445 +0.08(+0.09%)
Dec 13, 2013 92.86 92.97 92.79 92.90 3,523,217 +0.15(+0.16%)
Dec 12, 2013 92.93 93.01 92.75 92.75 4,268,037 -0.17(-0.18%)
Dec 11, 2013 93.20 93.20 92.79 92.92 3,586,732 -0.28(-0.30%)
Dec 10, 2013 93.20 93.24 93.09 93.20 1,472,343 +0.00(+0.00%)
Dec 09, 2013 93.05 93.25 92.90 93.20 4,312,958 +0.34(+0.37%)
Dec 06, 2013 92.83 92.98 92.65 92.86 2,487,915 +0.26(+0.28%)
Dec 05, 2013 92.68 92.76 92.54 92.60 5,354,723 -0.07(-0.08%)
Dec 04, 2013 92.75 92.87 92.54 92.67 3,076,093 -0.24(-0.26%)
Dec 03, 2013 92.86 93.00 92.76 92.91 2,706,299 -0.09(-0.10%)
Dec 02, 2013 92.89 93.03 92.85 93.00 5,748,074 -0.42(-0.45%)
Nov 29, 2013 93.33 93.45 93.31 93.42 958,705 +0.10(+0.11%)
Nov 27, 2013 93.64 93.64 93.30 93.32 1,845,290 -0.06(-0.06%)
Nov 26, 2013 93.22 93.43 93.15 93.38 2,835,255 +0.07(+0.08%)
Nov 25, 2013 93.20 93.34 93.06 93.31 2,813,911 +0.14(+0.15%)
Nov 22, 2013 93.06 93.20 92.99 93.17 1,649,189 +0.07(+0.08%)
Nov 21, 2013 92.83 93.10 92.76 93.10 1,895,830 +0.32(+0.34%)
Nov 20, 2013 92.83 93.07 92.67 92.78 2,470,560 -0.09(-0.10%)
Nov 19, 2013 92.88 93.00 92.79 92.87 1,415,769 -0.04(-0.04%)
Nov 18, 2013 93.23 93.25 92.83 92.91 3,694,625 -0.27(-0.29%)
Nov 15, 2013 93.06 93.18 92.96 93.18 2,990,730 +0.14(+0.15%)
Nov 14, 2013 92.75 93.05 92.65 93.04 4,216,593 +0.62(+0.67%)
Nov 12, 2013 92.56 92.59 92.37 92.42 2,148,864 -0.13(-0.14%)
Nov 11, 2013 92.94 92.94 92.53 92.55 1,607,581 -0.35(-0.38%)
Nov 08, 2013 92.69 92.96 92.66 92.90 4,191,146 -0.16(-0.17%)
Nov 07, 2013 93.10 93.14 92.92 93.06 4,799,519 +0.06(+0.06%)
Nov 06, 2013 92.89 93.01 92.82 93.00 4,936,366 +0.27(+0.29%)
Nov 05, 2013 92.92 92.92 92.73 92.73 2,697,256 -0.25(-0.27%)
Nov 04, 2013 93.08 93.08 92.93 92.98 1,826,842 +0.16(+0.17%)
Nov 01, 2013 93.00 93.26 92.80 92.82 7,882,176 -0.61(-0.65%)
Oct 31, 2013 93.44 93.54 93.22 93.43 5,846,304 +0.05(+0.05%)
Oct 30, 2013 93.76 93.83 93.31 93.38 3,441,050 -0.38(-0.41%)
Oct 29, 2013 93.59 93.79 93.57 93.76 1,863,504 +0.15(+0.16%)
Oct 28, 2013 93.65 93.70 93.58 93.61 1,697,866 -0.02(-0.02%)
Oct 25, 2013 93.64 93.70 93.55 93.63 2,026,029 +0.03(+0.03%)
Oct 24, 2013 93.60 93.69 93.46 93.60 2,284,358 +0.03(+0.03%)
Oct 23, 2013 93.57 93.59 93.31 93.57 2,434,214 +0.08(+0.09%)
Oct 22, 2013 93.38 93.61 93.36 93.49 5,488,388 +0.28(+0.30%)
Oct 21, 2013 93.45 93.46 93.21 93.21 2,519,386 -0.21(-0.22%)
Oct 18, 2013 93.28 93.50 93.25 93.42 2,873,841 +0.19(+0.20%)
Oct 17, 2013 92.75 93.25 92.73 93.23 7,277,875 +0.45(+0.49%)
Oct 16, 2013 92.33 92.79 92.32 92.78 6,949,540 +0.49(+0.53%)
Oct 15, 2013 92.40 92.40 92.05 92.29 2,310,057 -0.03(-0.03%)
Oct 14, 2013 92.00 92.41 92.00 92.32 1,003,901 +0.14(+0.15%)
Oct 11, 2013 92.16 92.24 92.01 92.18 3,293,930 +0.17(+0.18%)
Oct 10, 2013 91.82 92.10 91.82 92.01 2,899,493 +0.42(+0.46%)
Oct 09, 2013 91.78 91.78 91.51 91.59 2,973,674 +0.08(+0.09%)
Oct 08, 2013 91.75 91.86 91.49 91.51 2,944,677 -0.04(-0.04%)
Oct 07, 2013 91.46 91.76 91.46 91.55 2,391,597 -0.24(-0.26%)
Oct 04, 2013 91.60 91.87 91.54 91.79 2,048,260 +0.16(+0.17%)
Oct 03, 2013 91.65 91.69 91.42 91.63 3,169,746 +0.06(+0.07%)
Oct 02, 2013 91.46 91.57 91.25 91.57 2,765,579 +0.04(+0.04%)
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.