Skip to main content

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

75.84 +0.06 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 69.97 70.21 69.80 70.18 43,988,128 +0.15(+0.22%)
Oct 29, 2020 69.78 70.06 69.67 70.03 44,358,328 +0.20(+0.29%)
Oct 28, 2020 69.95 70.04 69.70 69.83 54,734,980 -0.59(-0.83%)
Oct 27, 2020 70.43 70.56 70.38 70.41 36,907,068 +0.03(+0.05%)
Oct 26, 2020 70.75 70.80 70.35 70.38 59,883,624 -0.63(-0.88%)
Oct 23, 2020 71.03 71.05 70.84 71.01 24,782,846 +0.08(+0.12%)
Oct 22, 2020 70.79 70.98 70.66 70.92 34,635,320 +0.13(+0.18%)
Oct 21, 2020 70.80 70.95 70.72 70.80 32,153,742 -0.01(-0.01%)
Oct 20, 2020 70.68 70.92 70.67 70.81 33,049,142 +0.25(+0.36%)
Oct 19, 2020 70.95 71.00 70.53 70.56 25,097,532 -0.25(-0.35%)
Oct 16, 2020 71.00 71.07 70.71 70.81 32,817,458 -0.08(-0.12%)
Oct 15, 2020 70.66 70.93 70.55 70.89 38,524,984 -0.05(-0.07%)
Oct 14, 2020 71.08 71.13 70.88 70.94 37,794,084 -0.18(-0.25%)
Oct 13, 2020 71.25 71.33 71.06 71.12 30,099,736 -0.32(-0.45%)
Oct 12, 2020 71.30 71.51 71.22 71.43 12,554,019 +0.36(+0.51%)
Oct 09, 2020 71.02 71.14 70.92 71.07 25,443,812 +0.16(+0.22%)
Oct 08, 2020 70.98 70.99 70.81 70.91 22,397,248 +0.16(+0.22%)
Oct 07, 2020 70.71 70.81 70.67 70.76 25,061,914 +0.25(+0.36%)
Oct 06, 2020 70.68 70.91 70.46 70.50 45,234,968 -0.16(-0.23%)
Oct 05, 2020 70.27 70.68 70.21 70.66 32,742,182 +0.53(+0.75%)
Oct 02, 2020 69.68 70.17 69.68 70.14 31,415,924 +0.00(+0.00%)
Oct 01, 2020 70.12 70.19 70.02 70.14 37,169,476 +0.24(+0.34%)
Sep 30, 2020 69.61 70.00 69.60 69.90 34,566,996 +0.28(+0.41%)
Sep 29, 2020 69.61 69.65 69.39 69.61 24,299,186 +0.06(+0.08%)
Sep 28, 2020 69.46 69.66 69.30 69.55 24,339,430 +0.45(+0.65%)
Sep 25, 2020 69.15 69.28 68.95 69.10 43,251,196 -0.12(-0.18%)
Sep 24, 2020 69.04 69.43 68.78 69.23 46,520,448 +0.04(+0.06%)
Sep 23, 2020 69.96 69.96 69.11 69.19 47,494,032 -0.71(-1.01%)
Sep 22, 2020 69.74 69.94 69.58 69.90 49,690,640 +0.24(+0.35%)
Sep 21, 2020 69.92 70.00 69.46 69.65 51,576,456 -0.57(-0.81%)
Sep 18, 2020 70.54 70.55 70.19 70.22 35,880,456 -0.17(-0.25%)
Sep 17, 2020 70.24 70.53 70.17 70.40 30,911,858 -0.08(-0.11%)
Sep 16, 2020 70.52 70.80 70.40 70.47 32,374,316 +0.00(+0.00%)
Sep 15, 2020 70.44 70.58 70.35 70.47 26,620,046 +0.19(+0.27%)
Sep 14, 2020 70.50 70.56 70.20 70.28 34,759,672 -0.08(-0.11%)
Sep 11, 2020 70.26 70.39 70.06 70.35 24,975,650 +0.14(+0.20%)
Sep 10, 2020 70.65 70.67 70.19 70.21 39,450,980 -0.33(-0.47%)
Sep 09, 2020 70.30 70.60 70.19 70.55 39,583,668 +0.55(+0.79%)
Sep 08, 2020 70.10 70.32 69.90 70.00 41,970,124 -0.39(-0.56%)
Sep 04, 2020 70.65 70.76 69.96 70.39 43,317,332 -0.19(-0.27%)
Sep 03, 2020 70.90 70.91 70.29 70.58 41,010,748 -0.44(-0.62%)
Sep 02, 2020 70.98 71.14 70.77 71.02 19,059,906 +0.08(+0.12%)
Sep 01, 2020 70.57 71.00 70.51 70.94 27,337,012 +0.38(+0.54%)
Aug 31, 2020 70.64 70.72 70.52 70.55 25,879,676 -0.10(-0.14%)
Aug 28, 2020 70.64 70.75 70.60 70.65 17,376,848 +0.06(+0.08%)
Aug 27, 2020 70.79 70.82 70.45 70.60 23,932,058 -0.11(-0.15%)
Aug 26, 2020 70.72 70.84 70.67 70.70 19,575,842 -0.01(-0.01%)
Aug 25, 2020 70.65 70.76 70.45 70.71 28,946,710 +0.07(+0.11%)
Aug 24, 2020 70.45 70.67 70.44 70.64 19,352,904 +0.32(+0.46%)
Aug 21, 2020 70.32 70.37 70.22 70.31 21,175,568 -0.01(-0.01%)
Aug 20, 2020 69.97 70.32 69.96 70.32 23,998,280 +0.23(+0.33%)
Aug 19, 2020 70.26 70.35 70.01 70.09 22,578,146 -0.20(-0.28%)
Aug 18, 2020 70.21 70.34 70.04 70.29 30,009,328 +0.11(+0.15%)
Aug 17, 2020 69.83 70.21 69.78 70.18 16,579,027 +0.41(+0.59%)
Aug 14, 2020 69.87 69.95 69.63 69.77 16,959,616 -0.12(-0.18%)
Aug 13, 2020 70.10 70.37 69.82 69.89 34,281,200 -0.19(-0.27%)
Aug 12, 2020 70.37 70.55 70.08 70.08 21,821,382 +0.02(+0.02%)
Aug 11, 2020 70.74 70.75 70.03 70.06 24,748,980 -0.64(-0.90%)
Aug 10, 2020 70.74 70.78 70.54 70.70 16,521,414 +0.03(+0.05%)
Aug 07, 2020 70.82 70.82 70.57 70.67 17,222,104 -0.17(-0.25%)
Aug 06, 2020 70.69 70.86 70.61 70.84 15,978,966 +0.16(+0.22%)
Aug 05, 2020 70.58 70.72 70.54 70.69 17,554,628 +0.12(+0.18%)
Aug 04, 2020 70.50 70.59 70.36 70.56 20,633,474 -0.02(-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.