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 (%)
Oct 30, 2020 70.33 70.57 70.16 70.54 43,764,528 +0.15(+0.22%)
Oct 29, 2020 70.13 70.42 70.02 70.39 44,132,852 +0.20(+0.29%)
Oct 28, 2020 70.31 70.40 70.06 70.18 54,456,756 -0.59(-0.83%)
Oct 27, 2020 70.79 70.92 70.74 70.77 36,719,464 +0.03(+0.05%)
Oct 26, 2020 71.11 71.16 70.71 70.74 59,579,228 -0.63(-0.88%)
Oct 23, 2020 71.39 71.41 71.20 71.37 24,656,872 +0.08(+0.12%)
Oct 22, 2020 71.15 71.34 71.02 71.29 34,459,264 +0.13(+0.18%)
Oct 21, 2020 71.16 71.31 71.08 71.16 31,990,302 -0.01(-0.01%)
Oct 20, 2020 71.04 71.29 71.03 71.17 32,881,148 +0.25(+0.36%)
Oct 19, 2020 71.31 71.36 70.89 70.92 24,969,958 -0.25(-0.35%)
Oct 16, 2020 71.36 71.43 71.08 71.17 32,650,642 -0.08(-0.12%)
Oct 15, 2020 71.02 71.29 70.91 71.25 38,329,160 -0.05(-0.07%)
Oct 14, 2020 71.45 71.50 71.24 71.30 37,601,972 -0.18(-0.25%)
Oct 13, 2020 71.61 71.70 71.42 71.48 29,946,736 -0.32(-0.45%)
Oct 12, 2020 71.66 71.87 71.59 71.80 12,490,206 +0.36(+0.51%)
Oct 09, 2020 71.39 71.50 71.28 71.44 25,314,478 +0.16(+0.22%)
Oct 08, 2020 71.34 71.35 71.18 71.28 22,283,400 +0.16(+0.22%)
Oct 07, 2020 71.08 71.17 71.03 71.12 24,934,522 +0.25(+0.36%)
Oct 06, 2020 71.04 71.27 70.82 70.87 45,005,032 -0.16(-0.22%)
Oct 05, 2020 70.63 71.04 70.57 71.02 32,575,748 +0.53(+0.75%)
Oct 02, 2020 70.03 70.53 70.03 70.50 31,256,234 +0.00(+0.00%)
Oct 01, 2020 70.48 70.55 70.38 70.50 36,980,540 +0.24(+0.34%)
Sep 30, 2020 69.97 70.36 69.96 70.25 34,391,288 +0.28(+0.41%)
Sep 29, 2020 69.97 70.01 69.74 69.97 24,175,672 +0.06(+0.08%)
Sep 28, 2020 69.82 70.02 69.66 69.91 24,215,710 +0.45(+0.65%)
Sep 25, 2020 69.50 69.63 69.30 69.46 43,031,344 -0.13(-0.18%)
Sep 24, 2020 69.39 69.78 69.13 69.58 46,283,984 +0.04(+0.06%)
Sep 23, 2020 70.32 70.32 69.47 69.54 47,252,616 -0.71(-1.01%)
Sep 22, 2020 70.09 70.30 69.94 70.25 49,438,060 +0.24(+0.35%)
Sep 21, 2020 70.28 70.36 69.81 70.01 51,314,288 -0.57(-0.81%)
Sep 18, 2020 70.90 70.92 70.55 70.58 35,698,072 -0.18(-0.25%)
Sep 17, 2020 70.60 70.89 70.53 70.76 30,754,730 -0.08(-0.11%)
Sep 16, 2020 70.88 71.17 70.76 70.83 32,209,756 +0.00(+0.00%)
Sep 15, 2020 70.80 70.94 70.71 70.83 26,484,734 +0.19(+0.27%)
Sep 14, 2020 70.86 70.92 70.56 70.64 34,582,984 -0.08(-0.11%)
Sep 11, 2020 70.62 70.75 70.42 70.71 24,848,696 +0.14(+0.20%)
Sep 10, 2020 71.02 71.03 70.55 70.57 39,250,444 -0.33(-0.47%)
Sep 09, 2020 70.66 70.96 70.55 70.91 39,382,464 +0.55(+0.79%)
Sep 08, 2020 70.45 70.68 70.26 70.35 41,756,788 -0.39(-0.56%)
Sep 04, 2020 71.01 71.12 70.32 70.75 43,097,148 -0.19(-0.27%)
Sep 03, 2020 71.26 71.28 70.65 70.94 40,802,288 -0.44(-0.62%)
Sep 02, 2020 71.34 71.50 71.13 71.38 18,963,024 +0.08(+0.12%)
Sep 01, 2020 70.93 71.37 70.87 71.30 27,198,054 +0.39(+0.54%)
Aug 31, 2020 71.00 71.08 70.88 70.91 25,748,126 -0.10(-0.14%)
Aug 28, 2020 71.00 71.11 70.96 71.01 17,288,520 +0.06(+0.08%)
Aug 27, 2020 71.16 71.18 70.81 70.96 23,810,410 -0.11(-0.15%)
Aug 26, 2020 71.08 71.20 71.03 71.06 19,476,336 -0.01(-0.01%)
Aug 25, 2020 71.01 71.12 70.81 71.07 28,799,570 +0.08(+0.11%)
Aug 24, 2020 70.81 71.03 70.80 71.00 19,254,532 +0.33(+0.46%)
Aug 21, 2020 70.68 70.73 70.58 70.67 21,067,930 -0.01(-0.01%)
Aug 20, 2020 70.33 70.68 70.32 70.68 23,876,294 +0.23(+0.33%)
Aug 19, 2020 70.61 70.71 70.36 70.45 22,463,378 -0.20(-0.28%)
Aug 18, 2020 70.57 70.70 70.40 70.65 29,856,788 +0.11(+0.15%)
Aug 17, 2020 70.19 70.57 70.14 70.54 16,494,754 +0.42(+0.59%)
Aug 14, 2020 70.23 70.31 69.99 70.12 16,873,408 -0.13(-0.18%)
Aug 13, 2020 70.46 70.73 70.18 70.25 34,106,944 -0.19(-0.27%)
Aug 12, 2020 70.73 70.91 70.44 70.44 21,710,462 +0.02(+0.02%)
Aug 11, 2020 71.10 71.11 70.39 70.42 24,623,178 -0.64(-0.90%)
Aug 10, 2020 71.11 71.14 70.90 71.06 16,437,434 +0.03(+0.05%)
Aug 07, 2020 71.18 71.18 70.93 71.03 17,134,562 -0.18(-0.25%)
Aug 06, 2020 71.05 71.22 70.97 71.21 15,897,743 +0.16(+0.22%)
Aug 05, 2020 70.94 71.08 70.90 71.05 17,465,398 +0.13(+0.18%)
Aug 04, 2020 70.86 70.95 70.72 70.92 20,528,592 -0.03(-0.04%)
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.