Skip to main content

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

77.73 -0.17 (-0.22%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 63.50 63.62 63.50 63.50 24,858,880 +0.01(+0.02%)
Nov 29, 2017 63.52 63.57 63.42 63.48 16,321,744 -0.08(-0.13%)
Nov 28, 2017 63.39 63.57 63.38 63.56 14,382,783 +0.20(+0.31%)
Nov 27, 2017 63.56 63.56 63.32 63.36 14,716,899 -0.20(-0.31%)
Nov 24, 2017 63.56 63.60 63.53 63.56 4,322,326 +0.04(+0.07%)
Nov 22, 2017 63.45 63.56 63.44 63.52 13,097,280 +0.10(+0.16%)
Nov 21, 2017 63.34 63.44 63.34 63.42 13,966,281 +0.13(+0.21%)
Nov 20, 2017 63.31 63.39 63.24 63.29 12,345,920 +0.01(+0.02%)
Nov 17, 2017 63.19 63.30 63.18 63.27 22,039,396 -0.04(-0.07%)
Nov 16, 2017 63.02 63.36 62.96 63.31 41,577,976 +0.61(+0.98%)
Nov 15, 2017 62.54 62.76 62.37 62.70 35,687,096 +0.00(+0.00%)
Nov 14, 2017 62.87 62.90 62.66 62.70 19,171,122 -0.27(-0.43%)
Nov 13, 2017 62.96 63.05 62.95 62.97 22,507,112 -0.04(-0.07%)
Nov 10, 2017 62.89 63.06 62.84 63.01 33,900,396 +0.14(+0.22%)
Nov 09, 2017 63.03 63.03 62.73 62.87 53,008,700 -0.31(-0.49%)
Nov 08, 2017 63.47 63.47 63.16 63.18 25,050,280 -0.28(-0.44%)
Nov 07, 2017 63.63 63.64 63.44 63.47 16,320,640 -0.18(-0.28%)
Nov 06, 2017 63.60 63.68 63.57 63.65 16,952,326 +0.01(+0.01%)
Nov 03, 2017 63.67 63.71 63.56 63.64 9,681,686 +0.01(+0.01%)
Nov 02, 2017 63.66 63.71 63.58 63.63 8,428,695 -0.04(-0.06%)
Nov 01, 2017 63.78 63.80 63.66 63.67 13,140,994 -0.06(-0.10%)
Oct 31, 2017 63.74 63.76 63.71 63.73 9,992,809 +0.01(+0.02%)
Oct 30, 2017 63.76 63.65 63.72 8,266,071 -0.01(-0.02%)
Oct 27, 2017 63.61 63.74 63.56 63.73 19,046,138 +0.17(+0.27%)
Oct 26, 2017 63.70 63.72 63.53 63.56 14,784,138 -0.08(-0.12%)
Oct 25, 2017 63.77 63.77 63.55 63.64 23,345,478 -0.18(-0.28%)
Oct 24, 2017 63.84 63.89 63.81 63.82 9,861,451 +0.00(+0.00%)
Oct 23, 2017 63.90 63.92 63.82 63.82 10,032,791 -0.07(-0.11%)
Oct 20, 2017 63.87 63.92 63.83 63.89 9,866,025 +0.06(+0.09%)
Oct 19, 2017 63.74 63.86 63.71 63.83 10,093,146 +0.01(+0.01%)
Oct 18, 2017 63.78 63.86 63.77 63.82 11,070,159 +0.06(+0.10%)
Oct 17, 2017 63.66 63.79 63.66 63.76 10,367,355 +0.09(+0.15%)
Oct 16, 2017 63.67 63.68 63.59 63.66 8,412,892 +0.04(+0.06%)
Oct 13, 2017 63.69 63.70 63.59 63.63 5,471,242 +0.03(+0.05%)
Oct 12, 2017 63.68 63.68 63.60 63.60 8,580,694 -0.07(-0.11%)
Oct 11, 2017 63.74 63.74 63.66 63.67 11,034,437 -0.06(-0.10%)
Oct 10, 2017 63.77 63.77 63.68 63.74 12,197,441 +0.05(+0.08%)
Oct 09, 2017 63.71 63.73 63.66 63.69 4,551,127 +0.01(+0.01%)
Oct 06, 2017 63.72 63.74 63.64 63.68 8,117,357 -0.09(-0.15%)
Oct 05, 2017 63.69 63.77 63.69 63.77 8,284,706 +0.08(+0.12%)
Oct 04, 2017 63.74 63.76 63.66 63.69 8,096,567 -0.06(-0.10%)
Oct 03, 2017 63.64 63.77 63.64 63.76 8,230,388 +0.12(+0.18%)
Oct 02, 2017 63.58 63.68 63.56 63.64 18,181,798 -0.03(-0.05%)
Sep 29, 2017 63.63 63.68 63.56 63.68 12,415,670 +0.09(+0.15%)
Sep 28, 2017 63.58 63.61 63.54 63.58 8,271,599 +0.00(+0.00%)
Sep 27, 2017 63.60 63.48 63.58 10,440,687 +0.03(+0.05%)
Sep 26, 2017 63.53 63.62 63.52 63.55 12,289,598 +0.08(+0.12%)
Sep 25, 2017 63.42 63.49 63.39 63.47 6,030,463 +0.04(+0.06%)
Sep 22, 2017 63.37 63.44 63.35 63.44 10,552,873 +0.06(+0.10%)
Sep 21, 2017 63.47 63.48 63.36 63.37 9,663,165 -0.08(-0.12%)
Sep 20, 2017 63.47 63.51 63.36 63.45 14,061,015 -0.01(-0.01%)
Sep 19, 2017 63.42 63.47 63.36 63.46 10,047,859 +0.06(+0.10%)
Sep 18, 2017 63.40 63.43 63.36 63.40 10,373,920 -0.03(-0.05%)
Sep 15, 2017 63.33 63.44 63.30 63.42 11,497,189 +0.06(+0.09%)
Sep 14, 2017 63.25 63.40 63.25 63.37 13,318,456 +0.09(+0.14%)
Sep 13, 2017 63.20 63.29 63.17 63.28 16,345,237 +0.02(+0.03%)
Sep 12, 2017 63.21 63.27 63.17 63.26 6,625,138 +0.08(+0.12%)
Sep 11, 2017 63.09 63.27 63.02 63.18 11,217,847 +0.20(+0.32%)
Sep 08, 2017 63.17 63.17 62.98 62.98 10,717,532 -0.20(-0.32%)
Sep 07, 2017 63.27 63.27 63.17 63.18 12,244,377 +0.01(+0.01%)
Sep 06, 2017 63.30 63.33 63.16 63.17 12,577,923 -0.04(-0.07%)
Sep 05, 2017 63.32 63.32 63.10 63.22 13,326,672 -0.14(-0.23%)
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.