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

76.63 -0.07 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 80.48 80.58 80.58 80.58 7,935,200 +0.05(+0.06%)
Dec 30, 2015 80.37 80.64 80.18 80.53 13,145,349 +0.06(+0.07%)
Dec 29, 2015 80.16 80.53 80.15 80.47 7,485,498 +0.46(+0.57%)
Dec 28, 2015 80.24 80.25 79.88 80.01 7,151,573 -0.48(-0.60%)
Dec 24, 2015 80.35 80.49 80.49 80.49 5,284,300 -0.26(-0.32%)
Dec 23, 2015 80.51 80.89 80.42 80.75 12,824,935 +0.51(+0.64%)
Dec 22, 2015 79.40 80.26 79.36 80.24 12,569,272 +0.96(+1.21%)
Dec 21, 2015 79.70 79.90 79.07 79.28 14,468,676 -0.25(-0.31%)
Dec 18, 2015 79.56 79.79 79.34 79.53 23,548,944 -0.30(-0.38%)
Dec 17, 2015 80.70 80.81 79.80 79.83 17,345,344 -0.90(-1.11%)
Dec 16, 2015 80.39 80.89 80.06 80.73 30,571,496 +0.61(+0.76%)
Dec 15, 2015 79.80 80.45 79.76 80.12 36,337,796 +1.29(+1.64%)
Dec 14, 2015 79.40 79.51 78.21 78.83 38,526,344 -0.69(-0.87%)
Dec 11, 2015 80.54 80.54 78.62 79.52 54,233,296 -1.62(-2.00%)
Dec 10, 2015 81.27 81.57 81.00 81.14 14,206,751 -0.34(-0.42%)
Dec 09, 2015 81.06 81.70 81.05 81.48 16,703,914 +0.42(+0.52%)
Dec 08, 2015 81.43 81.62 80.96 81.06 25,198,904 -1.02(-1.24%)
Dec 07, 2015 82.33 82.50 82.02 82.08 11,989,913 -0.58(-0.70%)
Dec 04, 2015 82.80 82.93 82.50 82.66 14,027,875 -0.19(-0.23%)
Dec 03, 2015 82.92 83.13 82.72 82.85 15,290,184 -0.22(-0.26%)
Dec 02, 2015 83.18 83.44 83.03 83.07 11,871,290 -0.17(-0.20%)
Dec 01, 2015 82.85 83.28 82.81 83.24 9,849,213 +0.19(+0.23%)
Nov 30, 2015 83.10 83.15 82.99 83.05 5,356,284 -0.05(-0.06%)
Nov 27, 2015 83.02 83.15 82.94 83.10 2,259,909 +0.13(+0.16%)
Nov 25, 2015 82.84 82.97 82.97 82.97 7,132,500 +0.09(+0.11%)
Nov 24, 2015 82.65 82.91 82.57 82.88 9,530,046 +0.11(+0.13%)
Nov 23, 2015 82.74 82.89 82.69 82.77 5,138,866 -0.07(-0.08%)
Nov 20, 2015 82.88 83.21 82.81 82.84 9,763,678 -0.02(-0.02%)
Nov 19, 2015 83.33 83.49 82.85 82.86 9,428,297 -0.75(-0.90%)
Nov 18, 2015 83.40 83.66 83.40 83.61 7,479,017 +0.16(+0.19%)
Nov 17, 2015 83.60 83.74 83.37 83.45 9,106,441 +0.06(+0.07%)
Nov 16, 2015 82.91 83.44 82.81 83.39 8,228,172 +0.39(+0.47%)
Nov 13, 2015 83.28 83.36 82.99 83.00 7,487,898 -0.24(-0.29%)
Nov 12, 2015 83.47 83.68 83.22 83.24 11,570,574 -0.56(-0.67%)
Nov 11, 2015 84.04 84.09 83.75 83.80 3,943,865 -0.20(-0.24%)
Nov 10, 2015 84.10 84.19 83.87 84.00 9,672,980 -0.19(-0.23%)
Nov 09, 2015 84.36 84.44 84.12 84.19 10,127,859 -0.35(-0.41%)
Nov 06, 2015 84.62 84.69 84.34 84.54 8,207,719 -0.41(-0.48%)
Nov 05, 2015 85.25 85.34 84.94 84.95 8,529,589 -0.33(-0.39%)
Nov 04, 2015 85.57 85.57 85.24 85.28 6,082,108 -0.25(-0.29%)
Nov 03, 2015 85.36 85.58 85.36 85.53 5,873,710 +0.09(+0.11%)
Nov 02, 2015 85.18 85.48 85.12 85.44 5,476,037 -0.13(-0.15%)
Oct 30, 2015 85.53 85.76 85.39 85.57 8,803,113 +0.10(+0.12%)
Oct 29, 2015 85.45 85.68 85.43 85.47 6,064,497 -0.22(-0.26%)
Oct 28, 2015 85.46 85.71 85.30 85.69 8,637,003 +0.23(+0.27%)
Oct 27, 2015 85.67 85.68 85.34 85.46 5,585,775 -0.28(-0.33%)
Oct 26, 2015 85.93 85.94 85.68 85.74 9,354,138 -0.09(-0.10%)
Oct 23, 2015 85.90 86.09 85.58 85.83 13,201,681 +0.30(+0.35%)
Oct 22, 2015 85.58 85.68 85.41 85.53 11,805,088 +0.03(+0.04%)
Oct 21, 2015 85.65 85.77 85.26 85.50 14,332,197 -0.09(-0.11%)
Oct 20, 2015 85.38 85.69 85.29 85.59 10,294,768 +0.08(+0.09%)
Oct 19, 2015 85.15 85.57 85.08 85.51 10,346,987 +0.23(+0.27%)
Oct 16, 2015 84.91 85.29 84.89 85.28 5,978,187 +0.39(+0.46%)
Oct 15, 2015 84.82 84.95 84.61 84.89 8,049,209 +0.20(+0.24%)
Oct 14, 2015 84.76 84.95 84.64 84.69 7,748,115 -0.06(-0.07%)
Oct 13, 2015 84.79 84.94 84.63 84.75 7,772,596 -0.20(-0.24%)
Oct 12, 2015 85.18 85.25 84.83 84.95 3,867,020 -0.16(-0.19%)
Oct 09, 2015 85.23 85.60 84.98 85.11 9,900,628 +0.01(+0.01%)
Oct 08, 2015 84.62 85.13 84.46 85.10 9,466,922 +0.35(+0.41%)
Oct 07, 2015 84.35 84.83 84.20 84.75 18,000,724 +0.86(+1.03%)
Oct 06, 2015 83.48 83.98 83.36 83.89 13,985,761 +0.46(+0.55%)
Oct 05, 2015 82.87 83.47 82.81 83.43 13,531,399 +0.99(+1.20%)
Oct 02, 2015 81.89 82.47 81.66 82.44 14,060,184 +0.08(+0.10%)
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.