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

79.92 +0.07 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 27.09 27.34 27.09 27.24 334,288 +0.01(+0.04%)
Oct 30, 2008 26.84 27.23 26.67 27.23 448,876 +0.73(+2.74%)
Oct 29, 2008 25.51 26.86 25.51 26.50 842,267 +1.15(+4.55%)
Oct 28, 2008 25.61 25.99 25.35 25.35 418,963 +0.28(+1.13%)
Oct 27, 2008 26.50 26.63 25.07 25.07 3,471,545 -1.34(-5.09%)
Oct 24, 2008 26.64 26.79 26.13 26.41 411,246 -0.68(-2.50%)
Oct 23, 2008 26.64 27.20 26.52 27.09 416,643 +0.45(+1.69%)
Oct 22, 2008 27.12 27.12 26.59 26.64 299,248 -0.22(-0.83%)
Oct 21, 2008 26.95 27.58 26.66 26.86 1,052,530 -0.16(-0.57%)
Oct 20, 2008 27.07 27.17 26.49 27.02 3,859,016 +0.53(+2.00%)
Oct 17, 2008 26.68 26.80 26.30 26.49 318,978 -0.32(-1.20%)
Oct 16, 2008 28.12 28.12 26.49 26.81 442,343 -1.06(-3.79%)
Oct 15, 2008 28.75 28.75 27.20 27.86 990,645 -1.27(-4.36%)
Oct 14, 2008 29.61 30.02 28.57 29.13 983,784 +0.19(+0.65%)
Oct 13, 2008 26.69 28.94 26.66 28.94 607,681 +3.16(+12.28%)
Oct 10, 2008 27.00 27.00 24.20 25.78 724,775 -1.84(-6.68%)
Oct 09, 2008 28.45 29.61 27.62 27.62 300,575 -0.66(-2.33%)
Oct 08, 2008 28.99 29.59 28.08 28.28 415,726 -1.23(-4.18%)
Oct 07, 2008 30.08 31.28 29.47 29.52 636,175 -0.51(-1.69%)
Oct 06, 2008 30.46 30.93 29.34 30.02 354,602 -1.13(-3.63%)
Oct 03, 2008 31.49 31.69 30.93 31.15 135,684 -0.12(-0.37%)
Oct 02, 2008 32.11 32.11 30.65 31.27 610,231 -0.84(-2.60%)
Oct 01, 2008 31.15 32.24 31.03 32.10 2,620,025 +1.34(+4.35%)
Sep 30, 2008 30.96 31.00 30.24 30.76 301,532 +1.04(+3.51%)
Sep 29, 2008 32.35 32.35 28.51 29.72 465,407 -2.62(-8.10%)
Sep 26, 2008 32.07 32.62 31.86 32.34 0 -0.11(-0.35%)
Sep 25, 2008 33.33 33.33 32.45 32.45 196,022 -0.85(-2.55%)
Sep 24, 2008 33.03 33.65 33.03 33.30 153,552 +0.30(+0.90%)
Sep 23, 2008 33.60 33.67 32.64 33.01 171,101 -0.33(-0.98%)
Sep 22, 2008 33.43 33.84 33.24 33.33 91,977 -0.03(-0.09%)
Sep 19, 2008 33.39 34.54 33.05 33.36 0 +0.42(+1.28%)
Sep 18, 2008 31.14 33.09 30.54 32.94 603,344 +2.41(+7.89%)
Sep 17, 2008 32.33 32.42 29.73 30.53 754,436 -1.95(-6.01%)
Sep 16, 2008 32.66 32.79 30.85 32.48 756,430 -0.77(-2.30%)
Sep 15, 2008 34.47 34.47 33.02 33.25 1,006,726 -1.27(-3.67%)
Sep 12, 2008 34.47 34.53 34.32 34.52 322,732 +0.00(+0.00%)
Sep 11, 2008 34.58 34.64 34.39 34.52 270,597 +0.00(+0.00%)
Sep 10, 2008 34.70 34.70 34.52 34.52 163,078 -0.19(-0.55%)
Sep 09, 2008 34.73 34.86 34.59 34.71 449,591 +0.08(+0.22%)
Sep 08, 2008 34.94 34.94 34.57 34.63 157,905 -0.04(-0.12%)
Sep 05, 2008 34.61 34.68 34.34 34.67 0 -0.03(-0.09%)
Sep 04, 2008 34.70 34.70 34.63 34.70 124,268 +0.15(+0.43%)
Sep 03, 2008 34.52 34.55 34.45 34.55 133,663 +0.11(+0.33%)
Sep 02, 2008 34.61 34.72 34.37 34.44 152,289 +0.01(+0.02%)
Aug 29, 2008 34.45 34.50 34.28 34.43 159,530 +0.06(+0.18%)
Aug 28, 2008 34.43 34.44 34.29 34.37 198,686 +0.05(+0.14%)
Aug 27, 2008 34.43 34.43 34.22 34.32 183,291 +0.04(+0.11%)
Aug 26, 2008 34.49 34.49 34.25 34.28 697,160 -0.19(-0.54%)
Aug 25, 2008 34.33 34.48 34.33 34.47 162,532 +0.19(+0.54%)
Aug 22, 2008 34.45 34.56 34.28 34.28 156,302 -0.20(-0.57%)
Aug 21, 2008 34.42 34.51 34.38 34.48 276,601 -0.05(-0.15%)
Aug 20, 2008 34.54 34.59 34.41 34.53 82,253 -0.01(-0.02%)
Aug 19, 2008 34.53 34.56 34.38 34.54 271,846 +0.07(+0.19%)
Aug 18, 2008 34.56 34.65 34.29 34.47 244,338 -0.08(-0.23%)
Aug 15, 2008 34.45 34.56 34.44 34.55 0 +0.08(+0.23%)
Aug 14, 2008 34.43 34.47 34.34 34.47 156,677 +0.00(+0.00%)
Aug 13, 2008 34.40 34.47 34.28 34.47 126,422 +0.05(+0.15%)
Aug 12, 2008 34.35 34.46 34.25 34.42 254,798 +0.13(+0.39%)
Aug 11, 2008 34.23 34.34 34.05 34.28 133,439 -0.10(-0.28%)
Aug 08, 2008 34.31 34.39 34.27 34.38 166,992 +0.06(+0.18%)
Aug 07, 2008 34.35 34.38 34.28 34.32 114,379 -0.04(-0.12%)
Aug 06, 2008 34.38 34.42 34.28 34.36 118,538 -0.23(-0.67%)
Aug 05, 2008 34.41 34.92 34.29 34.59 189,245 +0.24(+0.71%)
Aug 04, 2008 34.43 34.46 34.30 34.35 203,355 -0.24(-0.69%)
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.