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

76.63 -0.07 (-0.09%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 89.88 89.60 89.60 89.60 4,185,400 -0.24(-0.27%)
Dec 30, 2014 89.77 89.96 89.66 89.84 3,624,277 -0.18(-0.20%)
Dec 29, 2014 90.02 90.24 89.73 90.02 4,717,132 +0.05(+0.06%)
Dec 26, 2014 90.35 90.50 89.90 89.97 1,815,456 -0.28(-0.31%)
Dec 24, 2014 89.98 90.25 90.25 90.25 2,285,700 -0.08(-0.09%)
Dec 23, 2014 90.24 90.41 89.95 90.33 5,314,377 +0.32(+0.36%)
Dec 22, 2014 90.15 90.30 89.70 90.01 6,622,386 -0.22(-0.24%)
Dec 19, 2014 89.62 90.31 89.52 90.23 9,952,790 +0.86(+0.96%)
Dec 18, 2014 90.00 90.31 88.72 89.37 16,638,659 +0.71(+0.80%)
Dec 17, 2014 86.96 88.98 86.89 88.66 16,863,984 +1.77(+2.04%)
Dec 16, 2014 86.44 87.66 86.12 86.89 14,748,823 -0.31(-0.36%)
Dec 15, 2014 87.44 87.60 86.46 87.20 13,763,901 -0.05(-0.06%)
Dec 12, 2014 87.80 87.94 87.09 87.25 11,563,319 -1.20(-1.36%)
Dec 11, 2014 88.62 88.91 87.92 88.45 12,052,937 -0.32(-0.36%)
Dec 10, 2014 89.37 89.50 88.42 88.77 15,409,288 -1.03(-1.15%)
Dec 09, 2014 89.31 89.88 89.22 89.80 9,702,149 -0.05(-0.06%)
Dec 08, 2014 90.13 90.20 89.70 89.85 6,770,788 -0.46(-0.51%)
Dec 05, 2014 90.26 90.39 90.23 90.31 5,237,383 -0.07(-0.08%)
Dec 04, 2014 90.36 90.50 90.30 90.38 4,581,584 -0.06(-0.07%)
Dec 03, 2014 90.32 90.51 90.20 90.44 7,626,973 +0.15(+0.17%)
Dec 02, 2014 90.05 90.32 89.87 90.29 6,821,209 +0.49(+0.55%)
Dec 01, 2014 90.67 90.67 89.74 89.80 12,432,398 -1.33(-1.46%)
Nov 28, 2014 91.59 91.65 91.04 91.13 5,290,496 -0.88(-0.96%)
Nov 26, 2014 91.95 92.01 92.01 92.01 3,055,700 +0.12(+0.13%)
Nov 25, 2014 91.70 91.95 91.66 91.89 4,878,486 +0.15(+0.16%)
Nov 24, 2014 91.87 91.94 91.63 91.74 4,569,113 -0.01(-0.01%)
Nov 21, 2014 91.62 92.00 91.53 91.75 7,982,963 +0.50(+0.55%)
Nov 20, 2014 91.00 91.30 90.92 91.25 3,262,107 +0.01(+0.01%)
Nov 19, 2014 91.10 91.26 90.86 91.24 7,733,317 -0.02(-0.02%)
Nov 18, 2014 91.41 91.56 91.25 91.26 5,227,172 -0.18(-0.20%)
Nov 17, 2014 91.52 91.67 91.35 91.44 5,213,736 -0.01(-0.01%)
Nov 14, 2014 91.81 91.94 91.41 91.45 7,867,968 -0.46(-0.50%)
Nov 13, 2014 92.38 92.38 91.80 91.91 5,081,316 -0.38(-0.41%)
Nov 12, 2014 92.48 92.51 92.26 92.29 3,218,868 -0.30(-0.32%)
Nov 11, 2014 92.38 92.62 92.25 92.59 2,730,669 +0.21(+0.23%)
Nov 10, 2014 92.31 92.42 92.29 92.38 2,680,438 +0.04(+0.04%)
Nov 07, 2014 92.25 92.38 92.14 92.34 3,456,267 +0.09(+0.10%)
Nov 06, 2014 92.08 92.27 92.07 92.25 3,747,652 +0.24(+0.26%)
Nov 05, 2014 92.16 92.18 91.91 92.01 4,399,282 -0.02(-0.02%)
Nov 04, 2014 92.29 92.29 91.95 92.03 5,886,224 -0.29(-0.31%)
Nov 03, 2014 92.22 92.51 92.18 92.32 4,936,162 -0.21(-0.23%)
Oct 31, 2014 92.81 92.81 92.50 92.53 5,065,390 +0.08(+0.09%)
Oct 30, 2014 92.50 94.95 92.39 92.45 3,341,686 -0.04(-0.04%)
Oct 29, 2014 92.63 92.63 92.21 92.49 5,320,650 -0.07(-0.08%)
Oct 28, 2014 92.54 92.71 92.38 92.56 6,024,227 +0.15(+0.16%)
Oct 27, 2014 92.73 92.79 92.34 92.41 4,911,415 -0.38(-0.41%)
Oct 24, 2014 92.45 92.92 92.45 92.79 5,764,328 +0.26(+0.28%)
Oct 23, 2014 92.87 94.92 92.51 92.53 9,482,305 -0.04(-0.04%)
Oct 22, 2014 93.16 93.20 92.45 92.57 8,363,916 -0.61(-0.65%)
Oct 21, 2014 92.62 93.20 92.62 93.18 7,453,732 +0.75(+0.81%)
Oct 20, 2014 91.83 92.50 91.73 92.43 7,331,401 +0.66(+0.72%)
Oct 17, 2014 91.74 92.23 91.40 91.77 13,575,884 +0.77(+0.85%)
Oct 16, 2014 89.99 91.10 89.85 91.00 12,623,099 +0.51(+0.56%)
Oct 15, 2014 90.47 90.49 89.21 90.49 11,711,273 +0.02(+0.02%)
Oct 14, 2014 90.50 90.77 90.22 90.47 11,695,313 +0.30(+0.33%)
Oct 13, 2014 90.55 90.96 90.15 90.17 7,908,515 -0.45(-0.50%)
Oct 10, 2014 91.18 91.31 90.51 90.62 14,240,339 -0.74(-0.81%)
Oct 09, 2014 92.15 92.23 91.27 91.36 7,177,547 -0.98(-1.06%)
Oct 08, 2014 91.88 92.38 91.73 92.34 7,589,366 +0.44(+0.48%)
Oct 07, 2014 92.13 92.21 91.81 91.90 4,994,162 -0.35(-0.38%)
Oct 06, 2014 92.30 92.44 92.14 92.25 4,213,763 +0.10(+0.11%)
Oct 03, 2014 92.10 92.43 91.97 92.15 6,371,590 +0.31(+0.34%)
Oct 02, 2014 91.62 91.88 91.40 91.84 6,197,342 +0.18(+0.20%)
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.