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

79.92 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 53.95 54.09 53.86 53.97 13,956,642 +0.06(+0.12%)
Oct 29, 2015 53.90 54.04 53.88 53.91 9,614,782 -0.14(-0.26%)
Oct 28, 2015 53.90 54.06 53.80 54.05 13,693,288 +0.14(+0.27%)
Oct 27, 2015 54.04 54.04 53.83 53.90 8,855,806 -0.18(-0.33%)
Oct 26, 2015 54.20 54.21 54.04 54.08 14,830,249 -0.06(-0.10%)
Oct 23, 2015 54.18 54.30 53.98 54.14 20,930,226 +0.19(+0.35%)
Oct 22, 2015 53.98 54.04 53.87 53.95 18,716,038 +0.02(+0.04%)
Oct 21, 2015 54.02 54.10 53.78 53.93 22,722,570 -0.06(-0.11%)
Oct 20, 2015 53.85 54.05 53.80 53.99 16,321,544 +0.05(+0.09%)
Oct 19, 2015 53.71 53.97 53.66 53.94 16,404,333 +0.15(+0.27%)
Oct 16, 2015 53.56 53.80 53.54 53.79 9,477,945 +0.25(+0.46%)
Oct 15, 2015 53.50 53.58 53.37 53.54 12,761,387 +0.13(+0.24%)
Oct 14, 2015 53.46 53.58 53.38 53.42 12,284,026 -0.04(-0.07%)
Oct 13, 2015 53.48 53.58 53.38 53.46 12,322,839 -0.13(-0.24%)
Oct 12, 2015 53.73 53.77 53.51 53.58 6,130,855 -0.10(-0.19%)
Oct 09, 2015 53.76 53.99 53.60 53.68 15,696,666 +0.01(+0.01%)
Oct 08, 2015 53.37 53.70 53.27 53.68 15,009,059 +0.22(+0.41%)
Oct 07, 2015 53.20 53.51 53.11 53.46 28,538,730 +0.54(+1.03%)
Oct 06, 2015 52.65 52.97 52.58 52.91 22,173,322 +0.29(+0.55%)
Oct 05, 2015 52.27 52.65 52.23 52.62 21,452,968 +0.62(+1.20%)
Oct 02, 2015 51.65 52.02 51.51 52.00 22,291,314 +0.05(+0.10%)
Oct 01, 2015 52.19 52.28 51.92 51.95 19,310,108 -0.34(-0.64%)
Sep 30, 2015 52.18 52.32 52.00 52.28 23,162,470 +0.33(+0.63%)
Sep 29, 2015 51.92 52.16 51.87 51.96 18,188,584 -0.01(-0.01%)
Sep 28, 2015 52.52 52.74 51.93 51.96 19,779,644 -0.81(-1.53%)
Sep 25, 2015 53.11 53.21 52.75 52.77 13,356,312 -0.27(-0.51%)
Sep 24, 2015 53.20 53.20 52.95 53.04 14,604,179 -0.26(-0.49%)
Sep 23, 2015 53.39 53.43 53.27 53.31 12,244,035 -0.09(-0.18%)
Sep 22, 2015 53.58 53.79 53.33 53.40 11,735,655 -0.39(-0.72%)
Sep 21, 2015 53.90 53.92 53.74 53.79 12,073,558 -0.10(-0.19%)
Sep 18, 2015 53.88 53.97 53.79 53.89 17,248,742 -0.15(-0.28%)
Sep 17, 2015 53.99 54.24 53.89 54.04 10,477,070 +0.04(+0.08%)
Sep 16, 2015 54.00 54.13 53.95 54.00 8,007,643 -0.19(-0.36%)
Sep 15, 2015 54.14 54.24 54.11 54.19 6,766,904 -0.01(-0.02%)
Sep 14, 2015 54.21 54.26 54.12 54.20 6,982,493 -0.09(-0.17%)
Sep 11, 2015 54.08 54.33 54.05 54.30 7,702,214 -0.02(-0.03%)
Sep 10, 2015 54.16 54.36 54.16 54.32 7,557,465 +0.13(+0.24%)
Sep 09, 2015 54.36 54.37 54.14 54.19 7,829,418 -0.07(-0.13%)
Sep 08, 2015 54.20 54.26 54.14 54.26 8,682,469 +0.30(+0.55%)
Sep 04, 2015 53.90 53.96 53.96 53.96 7,441,060 -0.06(-0.10%)
Sep 03, 2015 53.98 54.13 53.90 54.02 13,985,230 +0.08(+0.14%)
Sep 02, 2015 53.94 53.96 53.78 53.94 8,378,817 +0.22(+0.41%)
Sep 01, 2015 53.80 53.84 53.63 53.72 7,549,466 -0.17(-0.32%)
Aug 31, 2015 53.90 53.93 53.58 53.90 8,654,919 -0.08(-0.14%)
Aug 28, 2015 53.88 54.06 53.78 53.97 14,561,325 +0.05(+0.09%)
Aug 27, 2015 53.66 54.03 53.66 53.92 20,437,192 +0.40(+0.75%)
Aug 26, 2015 53.28 53.62 53.24 53.52 17,049,132 +0.44(+0.84%)
Aug 25, 2015 53.47 53.55 53.06 53.08 29,114,058 +0.11(+0.20%)
Aug 24, 2015 52.38 53.36 52.14 52.97 30,588,574 -0.44(-0.82%)
Aug 21, 2015 53.45 53.59 53.35 53.41 21,055,652 -0.19(-0.36%)
Aug 20, 2015 53.68 53.73 53.53 53.60 17,760,116 -0.26(-0.49%)
Aug 19, 2015 53.88 54.03 53.76 53.86 11,534,591 -0.05(-0.09%)
Aug 18, 2015 53.91 54.00 53.86 53.91 8,754,835 -0.07(-0.13%)
Aug 17, 2015 53.93 54.06 53.87 53.98 6,646,411 +0.00(+0.00%)
Aug 14, 2015 53.93 54.06 53.92 53.98 5,501,198 +0.03(+0.06%)
Aug 13, 2015 53.98 54.02 53.92 53.95 11,876,400 -0.07(-0.13%)
Aug 12, 2015 53.91 54.05 53.77 54.02 10,195,961 -0.07(-0.14%)
Aug 11, 2015 54.14 54.18 54.03 54.10 7,358,379 -0.25(-0.46%)
Aug 10, 2015 54.23 54.35 54.20 54.35 5,175,613 +0.16(+0.29%)
Aug 07, 2015 54.28 54.30 54.17 54.19 8,774,340 -0.17(-0.31%)
Aug 06, 2015 54.51 54.58 54.35 54.36 17,273,200 -0.23(-0.41%)
Aug 05, 2015 54.77 54.83 54.58 54.58 12,446,317 -0.07(-0.14%)
Aug 04, 2015 54.68 54.76 54.65 54.66 5,905,749 +0.03(+0.06%)
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.