Skip to main content

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 (%)
Jan 31, 2019 63.63 63.90 63.63 63.80 36,112,828 +0.16(+0.25%)
Jan 30, 2019 63.22 63.74 63.21 63.64 34,676,100 +0.50(+0.80%)
Jan 29, 2019 63.23 63.23 62.99 63.14 24,969,024 -0.04(-0.06%)
Jan 28, 2019 63.11 63.21 63.02 63.18 19,602,334 -0.10(-0.15%)
Jan 25, 2019 63.24 63.33 63.22 63.27 22,378,644 +0.16(+0.25%)
Jan 24, 2019 63.03 63.13 62.92 63.12 23,846,464 +0.07(+0.11%)
Jan 23, 2019 63.01 63.14 62.87 63.05 24,718,866 +0.13(+0.20%)
Jan 22, 2019 63.21 63.22 62.84 62.92 34,023,404 -0.42(-0.66%)
Jan 18, 2019 63.28 63.47 63.26 63.34 48,340,496 +0.18(+0.28%)
Jan 17, 2019 62.92 63.18 62.88 63.16 32,783,020 +0.17(+0.27%)
Jan 16, 2019 62.97 63.07 62.94 62.99 35,362,684 +0.10(+0.15%)
Jan 15, 2019 62.68 62.92 62.63 62.89 33,082,710 +0.21(+0.33%)
Jan 14, 2019 62.72 62.79 62.63 62.68 26,864,390 -0.20(-0.32%)
Jan 11, 2019 62.83 62.95 62.80 62.88 26,404,886 -0.20(-0.32%)
Jan 10, 2019 62.71 63.12 62.63 63.09 67,393,880 +0.25(+0.39%)
Jan 09, 2019 62.85 62.97 62.81 62.84 54,574,476 +0.07(+0.12%)
Jan 08, 2019 62.51 62.77 62.41 62.76 41,081,436 +0.40(+0.65%)
Jan 07, 2019 61.90 62.36 61.90 62.36 50,796,524 +0.60(+0.97%)
Jan 04, 2019 61.22 61.84 61.15 61.76 51,698,924 +1.02(+1.68%)
Jan 03, 2019 60.65 60.83 60.55 60.74 43,724,988 +0.03(+0.05%)
Jan 02, 2019 60.51 60.80 60.46 60.71 35,988,696 -0.08(-0.14%)
Dec 31, 2018 60.86 60.97 60.79 60.79 18,881,882 +0.05(+0.07%)
Dec 28, 2018 60.71 60.96 60.61 60.75 40,162,752 +0.09(+0.15%)
Dec 27, 2018 60.34 60.70 60.25 60.66 43,730,996 -0.04(-0.06%)
Dec 26, 2018 59.77 60.70 59.63 60.70 33,364,512 +1.00(+1.68%)
Dec 24, 2018 60.14 60.23 59.69 59.69 25,151,296 -0.45(-0.75%)
Dec 21, 2018 60.41 60.66 60.04 60.14 75,099,168 -0.30(-0.50%)
Dec 20, 2018 60.77 60.86 59.98 60.44 91,776,128 -0.53(-0.87%)
Dec 19, 2018 61.56 61.66 60.90 60.97 42,772,656 -0.55(-0.90%)
Dec 18, 2018 61.74 61.79 61.39 61.53 33,729,256 -0.11(-0.18%)
Dec 17, 2018 61.99 62.04 61.59 61.64 32,336,412 -0.40(-0.65%)
Dec 14, 2018 62.20 62.28 62.00 62.04 21,978,930 -0.26(-0.42%)
Dec 13, 2018 62.30 62.37 62.24 62.30 21,257,302 +0.15(+0.24%)
Dec 12, 2018 62.16 62.36 62.14 62.15 23,552,434 +0.20(+0.33%)
Dec 11, 2018 62.06 62.12 61.90 61.95 25,779,890 +0.11(+0.18%)
Dec 10, 2018 61.79 61.89 61.59 61.84 31,403,498 +0.04(+0.07%)
Dec 07, 2018 62.12 62.21 61.79 61.80 38,738,440 -0.12(-0.19%)
Dec 06, 2018 61.81 61.99 61.71 61.92 37,077,308 -0.22(-0.35%)
Dec 04, 2018 62.39 62.45 62.07 62.13 42,981,132 -0.39(-0.62%)
Dec 03, 2018 62.41 62.54 62.30 62.52 36,261,028 +0.43(+0.69%)
Nov 30, 2018 62.06 62.19 62.05 62.09 20,305,524 -0.13(-0.20%)
Nov 29, 2018 62.08 62.31 62.05 62.22 24,138,624 +0.01(+0.02%)
Nov 28, 2018 61.73 62.22 61.69 62.20 31,658,774 +0.51(+0.83%)
Nov 27, 2018 61.60 61.70 61.55 61.69 19,349,204 -0.03(-0.05%)
Nov 26, 2018 61.67 61.75 61.58 61.72 26,229,636 +0.29(+0.47%)
Nov 23, 2018 61.52 61.57 61.43 61.43 13,071,150 -0.34(-0.55%)
Nov 21, 2018 61.77 61.77 61.77 0 +0.31(+0.51%)
Nov 20, 2018 61.48 61.61 61.42 61.46 29,489,410 -0.19(-0.31%)
Nov 19, 2018 61.68 61.82 61.57 61.65 49,235,268 -0.19(-0.31%)
Nov 16, 2018 61.76 61.87 61.64 61.84 87,400,456 -0.19(-0.30%)
Nov 15, 2018 61.79 62.03 61.64 62.03 43,533,556 -0.01(-0.02%)
Nov 14, 2018 62.25 62.38 61.90 62.05 60,249,752 -0.12(-0.19%)
Nov 13, 2018 62.28 62.40 62.11 62.16 30,843,504 -0.10(-0.17%)
Nov 12, 2018 62.63 62.69 62.25 62.27 30,051,792 -0.39(-0.62%)
Nov 09, 2018 62.88 62.89 62.60 62.65 28,098,934 -0.36(-0.57%)
Nov 08, 2018 63.02 63.19 63.00 63.01 27,840,834 -0.16(-0.25%)
Nov 07, 2018 62.86 63.18 62.86 63.17 35,216,564 +0.36(+0.58%)
Nov 06, 2018 62.69 62.80 62.67 62.80 19,759,566 +0.16(+0.26%)
Nov 05, 2018 62.59 62.71 62.56 62.64 16,560,496 +0.05(+0.08%)
Nov 02, 2018 62.70 62.78 62.49 62.59 26,492,104 -0.04(-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.