Skip to main content

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

77.73 -0.17 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 71.03 71.03 70.70 70.82 44,076,396 -0.29(-0.41%)
Jan 30, 2020 70.80 71.12 70.79 71.11 24,776,940 +0.07(+0.10%)
Jan 29, 2020 71.17 71.38 71.02 71.03 21,406,958 -0.04(-0.06%)
Jan 28, 2020 70.79 71.16 70.70 71.08 40,325,824 +0.61(+0.86%)
Jan 27, 2020 70.64 70.69 70.36 70.47 51,135,768 -0.48(-0.67%)
Jan 24, 2020 71.25 71.25 70.91 70.95 50,476,600 -0.30(-0.42%)
Jan 23, 2020 71.34 71.36 71.21 71.25 35,308,236 -0.22(-0.31%)
Jan 22, 2020 71.45 71.50 71.38 71.46 21,877,192 +0.13(+0.18%)
Jan 21, 2020 71.47 71.54 71.33 71.33 23,726,188 -0.15(-0.22%)
Jan 17, 2020 71.54 71.61 71.49 71.49 36,618,904 -0.06(-0.08%)
Jan 16, 2020 71.58 71.63 71.50 71.54 27,623,942 +0.02(+0.03%)
Jan 15, 2020 71.52 71.63 71.51 71.52 30,452,790 +0.02(+0.02%)
Jan 14, 2020 71.50 71.59 71.42 71.50 36,038,528 -0.01(-0.01%)
Jan 13, 2020 71.52 71.56 71.48 71.51 21,954,596 +0.00(+0.00%)
Jan 10, 2020 71.50 71.53 71.44 71.51 20,002,296 +0.02(+0.03%)
Jan 09, 2020 71.39 71.50 71.33 71.49 20,578,978 +0.19(+0.26%)
Jan 08, 2020 71.25 71.38 71.21 71.30 19,885,174 +0.06(+0.09%)
Jan 07, 2020 71.31 71.33 71.23 71.24 11,915,490 -0.06(-0.09%)
Jan 06, 2020 71.29 71.34 71.24 71.30 22,186,522 -0.07(-0.10%)
Jan 03, 2020 71.29 71.42 71.23 71.37 21,445,714 -0.07(-0.10%)
Jan 02, 2020 71.28 71.46 71.24 71.45 19,475,378 +0.30(+0.42%)
Dec 31, 2019 71.08 71.16 71.04 71.15 10,272,144 +0.06(+0.09%)
Dec 30, 2019 71.20 71.21 71.01 71.08 15,657,980 -0.05(-0.07%)
Dec 27, 2019 71.21 71.21 71.11 71.13 14,371,262 -0.03(-0.05%)
Dec 26, 2019 71.15 71.19 71.11 71.16 14,069,178 +0.11(+0.15%)
Dec 24, 2019 71.02 71.06 70.98 71.06 6,000,726 +0.06(+0.08%)
Dec 23, 2019 70.99 71.03 70.98 71.00 12,014,326 +0.03(+0.05%)
Dec 20, 2019 71.16 71.19 70.95 70.97 40,553,876 -0.11(-0.15%)
Dec 19, 2019 71.12 71.14 70.97 71.08 36,374,996 -0.04(-0.05%)
Dec 18, 2019 71.02 71.14 70.99 71.11 39,167,500 +0.13(+0.18%)
Dec 17, 2019 70.77 70.98 70.77 70.98 23,159,288 +0.22(+0.31%)
Dec 16, 2019 70.73 70.81 70.70 70.77 21,729,122 +0.14(+0.19%)
Dec 13, 2019 70.58 70.66 70.54 70.63 22,445,760 +0.07(+0.10%)
Dec 12, 2019 70.43 70.63 70.40 70.56 23,516,240 +0.16(+0.23%)
Dec 11, 2019 70.27 70.41 70.21 70.39 17,524,256 +0.15(+0.21%)
Dec 10, 2019 70.08 70.26 70.06 70.25 18,751,792 +0.17(+0.24%)
Dec 09, 2019 70.06 70.14 70.06 70.08 22,370,378 +0.00(+0.00%)
Dec 06, 2019 70.10 70.14 70.02 70.08 19,964,274 +0.10(+0.14%)
Dec 05, 2019 69.93 69.98 69.80 69.98 22,536,298 +0.10(+0.15%)
Dec 04, 2019 69.70 69.90 69.70 69.88 15,389,758 +0.21(+0.30%)
Dec 03, 2019 69.60 69.71 69.52 69.67 38,631,916 -0.10(-0.14%)
Dec 02, 2019 69.84 69.84 69.61 69.77 26,655,642 -0.05(-0.07%)
Nov 29, 2019 69.95 69.95 69.81 69.81 14,345,397 -0.15(-0.22%)
Nov 27, 2019 69.85 69.98 69.82 69.97 14,713,139 +0.09(+0.13%)
Nov 26, 2019 69.82 69.88 69.78 69.88 16,467,963 +0.08(+0.12%)
Nov 25, 2019 69.63 69.81 69.63 69.80 22,167,564 +0.18(+0.27%)
Nov 22, 2019 69.45 69.61 69.38 69.61 26,074,638 +0.27(+0.38%)
Nov 21, 2019 69.40 69.42 69.28 69.35 23,966,362 +0.02(+0.02%)
Nov 20, 2019 69.44 69.52 69.32 69.33 28,484,792 -0.14(-0.21%)
Nov 19, 2019 69.66 69.66 69.48 69.48 25,149,336 -0.25(-0.36%)
Nov 18, 2019 69.76 69.78 69.69 69.73 17,516,154 -0.09(-0.13%)
Nov 15, 2019 69.68 69.82 69.67 69.81 17,866,398 +0.21(+0.30%)
Nov 14, 2019 69.65 69.70 69.58 69.60 18,649,956 -0.04(-0.06%)
Nov 13, 2019 69.65 69.67 69.60 69.65 19,416,146 -0.07(-0.10%)
Nov 12, 2019 69.66 69.77 69.65 69.72 18,291,398 +0.02(+0.02%)
Nov 11, 2019 69.68 69.73 69.60 69.70 9,729,049 -0.04(-0.06%)
Nov 08, 2019 69.67 69.77 69.57 69.74 14,664,198 +0.06(+0.09%)
Nov 07, 2019 69.81 69.85 69.66 69.68 19,063,060 -0.03(-0.05%)
Nov 06, 2019 69.79 69.79 69.69 69.71 11,828,154 -0.08(-0.12%)
Nov 05, 2019 69.92 69.93 69.72 69.79 27,340,474 -0.07(-0.10%)
Nov 04, 2019 69.85 69.90 69.81 69.86 18,625,284 +0.14(+0.21%)
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.