Skip to main content

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

77.81 -0.09 (-0.12%)
Streaming Delayed Price Updated: 1:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 55.88 55.71 55.71 55.71 6,731,984 -0.15(-0.27%)
Dec 30, 2014 55.81 55.93 55.74 55.86 5,829,449 -0.11(-0.20%)
Dec 29, 2014 55.97 56.10 55.79 55.97 7,587,246 +0.03(+0.06%)
Dec 26, 2014 56.17 56.27 55.89 55.94 2,920,060 -0.17(-0.31%)
Dec 24, 2014 55.94 56.11 56.11 56.11 3,676,422 +0.19(+0.34%)
Dec 23, 2014 55.86 55.97 55.68 55.92 8,584,574 +0.20(+0.36%)
Dec 22, 2014 55.81 55.90 55.53 55.72 10,697,465 -0.14(-0.24%)
Dec 19, 2014 55.48 55.91 55.42 55.86 16,077,230 +0.53(+0.96%)
Dec 18, 2014 55.72 55.90 54.92 55.33 26,877,242 +0.44(+0.80%)
Dec 17, 2014 53.83 55.08 53.79 54.89 27,241,222 +1.10(+2.04%)
Dec 16, 2014 53.51 54.27 53.31 53.79 23,824,498 -0.19(-0.36%)
Dec 15, 2014 54.13 54.23 53.52 53.98 22,233,506 -0.03(-0.06%)
Dec 12, 2014 54.35 54.44 53.92 54.01 18,678,796 -0.74(-1.36%)
Dec 11, 2014 54.86 55.04 54.43 54.76 19,469,700 -0.20(-0.36%)
Dec 10, 2014 55.33 55.41 54.74 54.95 24,891,380 -0.64(-1.15%)
Dec 09, 2014 55.29 55.64 55.24 55.59 15,672,358 -0.03(-0.06%)
Dec 08, 2014 55.80 55.84 55.53 55.62 10,937,186 -0.28(-0.51%)
Dec 05, 2014 55.88 55.96 55.86 55.91 8,460,202 -0.04(-0.08%)
Dec 04, 2014 55.94 56.02 55.90 55.95 7,400,857 -0.04(-0.07%)
Dec 03, 2014 55.91 56.03 55.84 55.99 12,320,224 +0.09(+0.17%)
Dec 02, 2014 55.75 55.91 55.63 55.90 11,018,634 +0.30(+0.55%)
Dec 01, 2014 56.13 56.13 55.56 55.59 20,082,662 -0.57(-1.01%)
Nov 28, 2014 56.44 56.48 56.10 56.16 8,585,270 -0.54(-0.96%)
Nov 26, 2014 56.66 56.70 56.70 56.70 4,958,705 +0.07(+0.13%)
Nov 25, 2014 56.51 56.66 56.48 56.63 7,916,671 +0.09(+0.16%)
Nov 24, 2014 56.61 56.65 56.47 56.53 7,414,630 -0.01(-0.01%)
Nov 21, 2014 56.46 56.70 56.40 56.54 12,954,531 +0.31(+0.55%)
Nov 20, 2014 56.08 56.26 56.03 56.23 5,293,656 +0.01(+0.01%)
Nov 19, 2014 56.14 56.24 55.99 56.22 12,549,412 -0.01(-0.02%)
Nov 18, 2014 56.33 56.42 56.23 56.24 8,482,510 -0.11(-0.20%)
Nov 17, 2014 56.40 56.49 56.29 56.35 8,460,706 -0.01(-0.01%)
Nov 14, 2014 56.58 56.66 56.33 56.35 12,767,920 -0.28(-0.50%)
Nov 13, 2014 56.93 56.93 56.57 56.64 8,245,818 -0.23(-0.41%)
Nov 12, 2014 56.99 57.01 56.85 56.87 5,223,489 -0.18(-0.32%)
Nov 11, 2014 56.93 57.08 56.84 57.06 4,431,254 +0.13(+0.23%)
Nov 10, 2014 56.88 56.95 56.87 56.93 4,349,740 +0.02(+0.04%)
Nov 07, 2014 56.85 56.93 56.78 56.90 5,608,734 +0.06(+0.10%)
Nov 06, 2014 56.74 56.86 56.74 56.85 6,081,585 +0.15(+0.26%)
Nov 05, 2014 56.79 56.80 56.64 56.70 7,139,033 -0.01(-0.02%)
Nov 04, 2014 56.87 56.87 56.67 56.71 9,552,001 -0.18(-0.31%)
Nov 03, 2014 56.83 57.01 56.80 56.89 8,010,267 +0.12(+0.21%)
Oct 31, 2014 56.94 56.94 56.75 56.77 8,256,036 +0.05(+0.09%)
Oct 30, 2014 56.75 58.26 56.68 56.72 5,446,586 -0.02(-0.04%)
Oct 29, 2014 56.83 56.83 56.57 56.75 8,672,083 -0.04(-0.08%)
Oct 28, 2014 56.78 56.88 56.68 56.79 9,818,837 +0.09(+0.16%)
Oct 27, 2014 56.89 56.93 56.65 56.70 8,005,074 -0.23(-0.41%)
Oct 24, 2014 56.72 57.01 56.72 56.93 9,395,230 +0.16(+0.28%)
Oct 23, 2014 56.98 58.24 56.76 56.77 15,455,129 -0.02(-0.04%)
Oct 22, 2014 57.16 57.18 56.72 56.80 13,632,277 -0.37(-0.65%)
Oct 21, 2014 56.83 57.18 56.83 57.17 12,148,775 +0.46(+0.81%)
Oct 20, 2014 56.34 56.75 56.28 56.71 11,949,389 +0.40(+0.72%)
Oct 17, 2014 56.29 56.59 56.08 56.30 22,127,220 +0.47(+0.85%)
Oct 16, 2014 55.21 55.89 55.13 55.83 20,574,284 +0.31(+0.56%)
Oct 15, 2014 55.51 55.52 54.73 55.52 19,088,106 +0.01(+0.02%)
Oct 14, 2014 55.53 55.69 55.35 55.51 19,062,092 +0.18(+0.33%)
Oct 13, 2014 55.56 55.81 55.31 55.32 12,890,022 -0.28(-0.50%)
Oct 10, 2014 55.94 56.02 55.53 55.60 23,210,210 -0.45(-0.81%)
Oct 09, 2014 56.54 56.59 56.00 56.05 11,698,624 -0.60(-1.06%)
Oct 08, 2014 56.37 56.68 56.28 56.65 12,369,844 +0.27(+0.48%)
Oct 07, 2014 56.53 56.57 56.33 56.38 8,139,943 -0.21(-0.38%)
Oct 06, 2014 56.63 56.72 56.53 56.60 6,867,977 +0.06(+0.11%)
Oct 03, 2014 56.51 56.71 56.43 56.54 10,385,001 +0.19(+0.34%)
Oct 02, 2014 56.21 56.37 56.08 56.35 10,100,996 +0.11(+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.