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

71.39 -0.33 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 84.88 85.24 84.88 85.11 27,070,448 +0.21(+0.25%)
Jan 30, 2019 84.34 85.03 84.33 84.90 25,993,464 +0.67(+0.80%)
Jan 29, 2019 84.35 84.35 84.03 84.23 18,716,968 -0.05(-0.06%)
Jan 28, 2019 84.19 84.33 84.07 84.28 14,694,056 -0.13(-0.15%)
Jan 25, 2019 84.36 84.49 84.34 84.41 16,775,200 +0.21(+0.25%)
Jan 24, 2019 84.08 84.22 83.94 84.20 17,875,488 +0.09(+0.11%)
Jan 23, 2019 84.06 84.23 83.87 84.11 18,529,448 +0.17(+0.20%)
Jan 22, 2019 84.33 84.34 83.83 83.94 25,504,198 -0.56(-0.66%)
Jan 18, 2019 84.42 84.67 84.39 84.50 36,236,400 +0.24(+0.28%)
Jan 17, 2019 83.94 84.29 83.89 84.26 24,574,398 +0.23(+0.27%)
Jan 16, 2019 84.01 84.14 83.96 84.03 26,508,132 +0.13(+0.15%)
Jan 15, 2019 83.62 83.94 83.55 83.90 24,799,048 +0.28(+0.33%)
Jan 14, 2019 83.67 83.77 83.55 83.62 20,137,748 -0.27(-0.32%)
Jan 11, 2019 83.82 83.98 83.78 83.89 19,793,300 -0.27(-0.32%)
Jan 10, 2019 83.66 84.21 83.55 84.16 50,518,956 +0.33(+0.39%)
Jan 09, 2019 83.85 84.01 83.79 83.83 40,909,436 +0.10(+0.12%)
Jan 08, 2019 83.39 83.74 83.26 83.73 30,794,952 +0.54(+0.65%)
Jan 07, 2019 82.58 83.19 82.57 83.19 38,077,456 +0.80(+0.97%)
Jan 04, 2019 81.67 82.50 81.57 82.39 38,753,900 +1.36(+1.68%)
Jan 03, 2019 80.91 81.15 80.78 81.03 32,776,580 +0.04(+0.05%)
Jan 02, 2019 80.72 81.11 80.65 80.99 26,977,396 -0.11(-0.14%)
Dec 31, 2018 81.19 81.33 81.09 81.10 14,154,000 +0.06(+0.07%)
Dec 28, 2018 80.99 81.32 80.85 81.04 30,106,300 +0.12(+0.15%)
Dec 27, 2018 80.49 80.97 80.38 80.92 32,781,084 -0.05(-0.06%)
Dec 26, 2018 79.73 80.97 79.55 80.97 25,010,288 +1.34(+1.68%)
Dec 24, 2018 80.23 80.35 79.63 79.63 18,853,600 -0.60(-0.75%)
Dec 21, 2018 80.59 80.92 80.10 80.23 56,294,900 -0.40(-0.50%)
Dec 20, 2018 81.07 81.19 80.01 80.63 68,796,072 -0.71(-0.87%)
Dec 19, 2018 82.12 82.26 81.24 81.34 32,062,704 -0.74(-0.90%)
Dec 18, 2018 82.36 82.43 81.90 82.08 25,283,704 -0.54(-0.65%)
Dec 17, 2018 83.09 83.16 82.55 82.62 24,124,902 -0.54(-0.65%)
Dec 14, 2018 83.37 83.48 83.10 83.16 16,397,600 -0.35(-0.42%)
Dec 13, 2018 83.50 83.60 83.43 83.51 15,859,222 +0.20(+0.24%)
Dec 12, 2018 83.32 83.59 83.29 83.31 17,571,528 +0.27(+0.33%)
Dec 11, 2018 83.18 83.26 82.97 83.04 19,233,344 +0.15(+0.18%)
Dec 10, 2018 82.82 82.96 82.56 82.89 23,428,892 +0.06(+0.07%)
Dec 07, 2018 83.26 83.39 82.83 82.83 28,901,200 -0.16(-0.19%)
Dec 06, 2018 82.85 83.09 82.72 82.99 27,661,896 -0.29(-0.35%)
Dec 04, 2018 83.63 83.71 83.20 83.28 32,066,500 -0.52(-0.62%)
Dec 03, 2018 83.65 83.83 83.50 83.80 27,052,900 +0.20(+0.24%)
Nov 30, 2018 83.56 83.74 83.55 83.60 15,081,000 -0.17(-0.20%)
Nov 29, 2018 83.59 83.89 83.54 83.77 17,927,860 +0.02(+0.02%)
Nov 28, 2018 83.11 83.77 83.06 83.75 23,513,108 +0.69(+0.83%)
Nov 27, 2018 82.94 83.07 82.87 83.06 14,370,737 -0.04(-0.05%)
Nov 26, 2018 83.03 83.14 82.91 83.10 19,480,864 +0.39(+0.47%)
Nov 23, 2018 82.83 82.90 82.71 82.71 9,708,000 -0.46(-0.55%)
Nov 21, 2018 83.17 83.17 83.17 0 +0.42(+0.51%)
Nov 20, 2018 82.78 82.96 82.70 82.75 21,901,912 -0.26(-0.31%)
Nov 19, 2018 83.05 83.24 82.89 83.01 36,567,248 -0.26(-0.31%)
Nov 16, 2018 83.16 83.30 83.00 83.27 64,912,700 -0.25(-0.30%)
Nov 15, 2018 83.19 83.52 82.99 83.52 32,332,562 -0.02(-0.02%)
Nov 14, 2018 83.81 83.99 83.34 83.54 44,747,752 -0.16(-0.19%)
Nov 13, 2018 83.86 84.02 83.63 83.70 22,907,604 -0.14(-0.17%)
Nov 12, 2018 84.33 84.41 83.81 83.84 22,319,596 -0.52(-0.62%)
Nov 09, 2018 84.67 84.68 84.28 84.36 20,869,200 -0.48(-0.57%)
Nov 08, 2018 84.85 85.08 84.82 84.84 20,677,508 -0.21(-0.25%)
Nov 07, 2018 84.64 85.07 84.64 85.05 26,155,494 +0.49(+0.58%)
Nov 06, 2018 84.41 84.56 84.38 84.56 14,675,516 +0.22(+0.26%)
Nov 05, 2018 84.27 84.44 84.23 84.34 12,299,552 +0.07(+0.08%)
Nov 02, 2018 84.42 84.53 84.14 84.27 19,675,800 -0.05(-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.