Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

71.72 -0.68 (-0.94%)
Official Closing Price Updated: 8:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2022 71.93 71.97 71.32 71.72 38,418,532 -0.68(-0.94%)
Sep 28, 2022 71.67 72.49 71.44 72.40 48,935,540 +1.27(+1.79%)
Sep 27, 2022 71.89 71.92 70.90 71.13 45,295,488 -0.15(-0.21%)
Sep 26, 2022 71.92 72.18 71.26 71.28 42,707,384 -0.85(-1.18%)
Sep 23, 2022 72.56 72.73 71.88 72.13 54,173,664 -0.93(-1.27%)
Sep 22, 2022 73.25 73.39 72.80 73.06 48,725,808 -0.44(-0.60%)
Sep 21, 2022 73.90 74.24 73.16 73.50 37,851,360 -0.22(-0.30%)
Sep 20, 2022 74.02 74.07 73.67 73.72 32,769,544 -0.76(-1.02%)
Sep 19, 2022 73.91 74.49 73.84 74.48 26,891,832 +0.28(+0.38%)
Sep 16, 2022 73.50 74.20 73.37 74.20 56,479,928 +0.25(+0.34%)
Sep 15, 2022 74.29 74.44 73.91 73.95 47,068,096 -0.47(-0.63%)
Sep 14, 2022 74.36 74.91 74.31 74.42 29,672,232 +0.11(+0.15%)
Sep 13, 2022 74.98 75.17 74.28 74.31 47,111,304 -1.73(-2.28%)
Sep 12, 2022 76.08 76.23 75.77 76.04 30,548,110 +0.23(+0.30%)
Sep 09, 2022 75.88 76.17 75.63 75.81 29,571,796 +0.30(+0.40%)
Sep 08, 2022 74.90 75.55 74.78 75.51 26,935,664 +0.33(+0.44%)
Sep 07, 2022 74.21 75.19 74.19 75.18 26,949,820 +1.07(+1.44%)
Sep 06, 2022 74.31 74.39 73.85 74.11 28,865,556 -0.20(-0.27%)
Sep 02, 2022 75.00 75.07 74.23 74.31 22,372,560 -0.05(-0.07%)
Sep 01, 2022 73.95 74.41 73.61 74.36 39,424,180 -0.17(-0.23%)
Aug 31, 2022 74.97 75.12 74.51 74.53 39,360,880 -0.41(-0.55%)
Aug 30, 2022 75.60 75.66 74.70 74.94 66,343,964 -0.58(-0.77%)
Aug 29, 2022 75.35 75.77 75.26 75.52 28,017,592 -0.29(-0.38%)
Aug 26, 2022 77.12 77.12 75.74 75.81 34,460,604 -1.27(-1.65%)
Aug 25, 2022 76.58 77.14 76.45 77.08 20,078,984 +0.72(+0.94%)
Aug 24, 2022 76.24 76.50 76.16 76.36 16,917,412 +0.09(+0.12%)
Aug 23, 2022 76.10 76.40 75.83 76.27 33,335,000 +0.19(+0.25%)
Aug 22, 2022 76.36 76.40 76.01 76.08 42,204,160 -0.87(-1.13%)
Aug 19, 2022 77.33 77.37 76.78 76.95 45,628,948 -0.79(-1.02%)
Aug 18, 2022 77.81 77.88 77.66 77.74 19,089,276 +0.12(+0.15%)
Aug 17, 2022 77.88 78.03 77.59 77.62 28,904,642 -0.81(-1.03%)
Aug 16, 2022 78.73 78.73 78.25 78.43 22,963,248 -0.37(-0.47%)
Aug 15, 2022 78.82 79.00 78.64 78.80 18,541,080 -0.14(-0.18%)
Aug 12, 2022 78.52 78.97 78.29 78.94 16,912,336 +0.70(+0.89%)
Aug 11, 2022 79.20 79.32 77.59 78.24 38,452,652 -0.45(-0.57%)
Aug 10, 2022 78.52 78.77 78.39 78.69 38,121,880 +1.16(+1.50%)
Aug 09, 2022 77.93 77.96 77.50 77.53 24,675,698 -0.58(-0.74%)
Aug 08, 2022 78.34 78.65 78.05 78.11 19,466,720 +0.07(+0.09%)
Aug 05, 2022 77.50 78.11 77.39 78.04 31,006,734 -0.40(-0.51%)
Aug 04, 2022 78.34 78.45 78.11 78.44 24,386,386 +0.21(+0.27%)
Aug 03, 2022 77.78 78.25 77.57 78.23 36,609,876 +0.68(+0.88%)
Aug 02, 2022 77.77 77.86 77.50 77.55 40,606,672 -0.36(-0.46%)
Aug 01, 2022 77.64 78.08 77.50 77.91 31,595,598 -0.28(-0.36%)
Jul 29, 2022 77.96 78.35 77.75 78.19 33,856,992 +0.23(+0.30%)
Jul 28, 2022 77.54 78.02 77.23 77.96 42,491,588 +0.79(+1.02%)
Jul 27, 2022 76.67 77.47 76.67 77.17 35,074,616 +0.84(+1.10%)
Jul 26, 2022 76.62 76.71 76.28 76.33 24,438,740 -0.54(-0.70%)
Jul 25, 2022 76.95 77.09 76.64 76.87 26,032,048 -0.02(-0.03%)
Jul 22, 2022 77.11 77.54 76.65 76.89 51,055,844 -0.10(-0.13%)
Jul 21, 2022 76.02 77.06 75.93 76.99 52,933,876 +0.90(+1.18%)
Jul 20, 2022 76.06 76.62 75.88 76.09 82,975,824 +0.33(+0.44%)
Jul 19, 2022 75.04 75.94 75.04 75.76 31,028,220 +0.99(+1.32%)
Jul 18, 2022 75.69 75.72 74.69 74.77 33,339,920 -0.73(-0.97%)
Jul 15, 2022 74.77 75.50 74.76 75.50 48,360,840 +0.95(+1.27%)
Jul 14, 2022 74.08 74.63 73.61 74.55 53,953,208 -0.14(-0.19%)
Jul 13, 2022 74.00 74.92 73.92 74.69 46,874,868 -0.08(-0.11%)
Jul 12, 2022 74.56 74.90 74.50 74.77 24,036,708 +0.30(+0.40%)
Jul 11, 2022 74.80 74.92 74.45 74.47 28,253,444 -0.42(-0.56%)
Jul 08, 2022 74.56 74.96 74.36 74.89 31,314,740 +0.06(+0.08%)
Jul 07, 2022 74.09 74.88 74.03 74.83 44,780,420 +1.20(+1.63%)
Jul 06, 2022 73.79 74.00 73.52 73.63 44,706,056 -0.28(-0.38%)
Jul 05, 2022 73.51 73.98 73.03 73.91 39,316,256 -0.07(-0.09%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.