Skip to main content

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

80.16 +0.24 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 73.77 73.87 73.72 73.50 41,323,940 -0.31(-0.42%)
Nov 29, 2021 73.65 73.92 73.60 73.81 37,763,992 +0.45(+0.62%)
Nov 26, 2021 73.47 73.48 73.24 73.35 42,960,796 -0.53(-0.72%)
Nov 24, 2021 73.81 73.90 73.60 73.89 36,305,628 -0.02(-0.02%)
Nov 23, 2021 74.01 74.13 73.83 73.90 39,577,724 -0.10(-0.14%)
Nov 22, 2021 74.36 74.38 74.00 74.01 31,258,650 -0.28(-0.38%)
Nov 19, 2021 74.35 74.51 74.29 74.29 55,196,036 -0.06(-0.08%)
Nov 18, 2021 74.50 74.50 74.35 74.35 27,290,028 -0.06(-0.08%)
Nov 17, 2021 74.51 74.53 74.41 74.41 21,505,014 -0.08(-0.10%)
Nov 16, 2021 74.47 74.56 74.44 74.49 16,168,017 +0.03(+0.05%)
Nov 15, 2021 74.59 74.60 74.43 74.45 19,874,602 -0.09(-0.12%)
Nov 12, 2021 74.60 74.71 74.53 74.54 30,751,844 +0.03(+0.03%)
Nov 11, 2021 74.69 74.70 74.51 74.51 11,752,216 -0.33(-0.45%)
Nov 10, 2021 74.97 74.62 74.85 35,757,572 -0.21(-0.29%)
Nov 09, 2021 75.00 75.06 74.91 75.06 16,000,930 +0.06(+0.08%)
Nov 08, 2021 75.17 75.19 74.96 75.00 13,933,033 -0.09(-0.13%)
Nov 05, 2021 74.92 75.11 74.88 75.10 32,153,092 +0.28(+0.38%)
Nov 04, 2021 74.68 75.15 74.67 74.81 34,177,032 +0.20(+0.26%)
Nov 03, 2021 74.42 74.63 74.40 74.62 26,780,756 +0.15(+0.20%)
Nov 02, 2021 74.29 74.53 74.29 74.47 32,724,696 +0.18(+0.24%)
Nov 01, 2021 74.43 74.39 74.28 74.29 34,940,196 -0.08(-0.11%)
Oct 29, 2021 74.44 74.47 74.37 74.37 31,001,300 -0.20(-0.26%)
Oct 28, 2021 74.41 74.57 74.41 74.57 19,888,598 +0.19(+0.25%)
Oct 27, 2021 74.51 74.54 74.37 74.38 22,148,046 -0.06(-0.08%)
Oct 26, 2021 74.53 74.44 74.44 23,302,772 +0.02(+0.02%)
Oct 25, 2021 74.38 74.50 74.23 74.42 23,646,962 +0.13(+0.17%)
Oct 22, 2021 74.45 74.48 74.26 74.29 24,315,454 -0.18(-0.24%)
Oct 21, 2021 74.64 74.68 74.42 74.47 22,527,362 -0.19(-0.25%)
Oct 20, 2021 74.64 74.68 74.59 74.66 23,050,880 +0.03(+0.03%)
Oct 19, 2021 74.58 74.64 74.53 74.63 30,646,926 +0.05(+0.07%)
Oct 18, 2021 74.45 74.58 74.42 74.58 23,773,578 -0.03(-0.05%)
Oct 15, 2021 74.76 74.76 74.57 74.62 35,152,332 -0.13(-0.17%)
Oct 14, 2021 74.47 74.75 74.46 74.75 31,596,478 +0.42(+0.56%)
Oct 13, 2021 74.17 74.33 74.05 74.33 34,331,324 +0.20(+0.27%)
Oct 12, 2021 74.09 74.23 74.07 74.13 38,482,944 +0.14(+0.19%)
Oct 11, 2021 74.22 74.26 73.99 73.99 18,782,434 -0.23(-0.31%)
Oct 08, 2021 74.43 74.47 74.22 74.22 32,804,482 -0.22(-0.30%)
Oct 07, 2021 74.54 74.69 74.39 74.45 34,157,040 +0.01(+0.01%)
Oct 06, 2021 74.32 74.46 74.23 74.44 33,788,036 -0.04(-0.06%)
Oct 05, 2021 74.59 74.62 74.45 74.48 26,122,672 -0.03(-0.05%)
Oct 04, 2021 74.73 74.75 74.50 74.51 28,903,118 -0.27(-0.35%)
Oct 01, 2021 74.73 74.84 74.55 74.78 35,140,476 +0.18(+0.24%)
Sep 30, 2021 74.73 74.76 74.51 74.60 48,882,160 -0.09(-0.11%)
Sep 29, 2021 74.63 74.78 74.61 74.69 23,200,188 +0.14(+0.18%)
Sep 28, 2021 74.75 74.78 74.51 74.55 41,678,224 -0.34(-0.46%)
Sep 27, 2021 74.83 74.94 74.81 74.89 20,702,768 -0.07(-0.09%)
Sep 24, 2021 75.00 75.05 74.92 74.96 25,465,098 -0.11(-0.15%)
Sep 23, 2021 75.08 75.17 75.00 75.07 32,357,284 +0.03(+0.05%)
Sep 22, 2021 75.01 75.10 74.91 75.04 28,547,462 +0.14(+0.18%)
Sep 21, 2021 74.89 74.93 74.76 74.90 32,021,778 +0.13(+0.17%)
Sep 20, 2021 74.69 74.87 74.65 74.77 58,743,868 -0.26(-0.35%)
Sep 17, 2021 75.10 75.11 75.01 75.04 46,909,372 -0.09(-0.12%)
Sep 16, 2021 75.13 75.15 74.99 75.13 16,749,324 -0.03(-0.03%)
Sep 15, 2021 75.05 75.15 75.04 75.15 20,018,688 +0.11(+0.15%)
Sep 14, 2021 75.10 75.14 75.01 75.04 23,582,720 -0.03(-0.05%)
Sep 13, 2021 74.99 75.09 74.94 75.08 20,097,766 +0.19(+0.25%)
Sep 10, 2021 75.10 75.11 74.88 74.89 18,923,756 -0.11(-0.15%)
Sep 09, 2021 74.92 75.02 74.92 75.00 27,002,876 +0.07(+0.09%)
Sep 08, 2021 74.86 74.96 74.79 74.93 15,270,834 +0.09(+0.11%)
Sep 07, 2021 75.03 75.03 74.84 74.85 13,755,348 -0.20(-0.26%)
Sep 03, 2021 75.00 75.07 74.94 75.04 7,612,565 +0.01(+0.01%)
Sep 02, 2021 75.04 75.05 74.98 75.04 19,375,894 +0.09(+0.13%)
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.