Skip to main content

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

77.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 63.65 63.65 63.65 0 +0.09(+0.15%)
Dec 28, 2017 63.60 63.61 63.53 63.55 8,385,494 -0.03(-0.05%)
Dec 27, 2017 63.52 63.61 63.52 63.58 7,712,240 +0.03(+0.05%)
Dec 26, 2017 63.42 63.55 63.41 63.55 7,950,014 +0.09(+0.15%)
Dec 22, 2017 63.44 63.51 63.39 63.46 15,268,136 +0.06(+0.09%)
Dec 21, 2017 63.41 63.45 63.36 63.40 15,349,082 +0.07(+0.10%)
Dec 20, 2017 63.34 63.39 63.26 63.34 16,323,467 +0.05(+0.08%)
Dec 19, 2017 63.42 63.45 63.26 63.28 15,122,470 -0.13(-0.21%)
Dec 18, 2017 63.37 63.48 63.36 63.42 16,155,149 +0.07(+0.10%)
Dec 15, 2017 63.42 63.44 63.34 63.35 19,581,184 +0.01(+0.01%)
Dec 14, 2017 63.44 63.49 63.25 63.34 26,620,232 -0.13(-0.21%)
Dec 13, 2017 63.47 63.52 63.44 63.47 10,317,884 +0.04(+0.06%)
Dec 12, 2017 63.52 63.52 63.43 63.44 12,178,856 -0.03(-0.05%)
Dec 11, 2017 63.45 63.48 63.41 63.47 16,310,814 +0.01(+0.02%)
Dec 08, 2017 63.44 63.47 63.39 63.45 12,528,035 +0.07(+0.10%)
Dec 07, 2017 63.39 63.42 63.32 63.39 12,329,121 +0.03(+0.05%)
Dec 06, 2017 63.40 63.49 63.34 63.36 13,878,962 -0.06(-0.09%)
Dec 05, 2017 63.49 63.52 63.40 63.42 12,868,383 -0.04(-0.06%)
Dec 04, 2017 63.56 63.60 63.43 63.45 20,376,740 -0.02(-0.03%)
Dec 01, 2017 63.50 63.56 63.29 63.47 21,318,440 -0.02(-0.03%)
Nov 30, 2017 63.50 63.62 63.49 63.49 24,859,584 +0.01(+0.02%)
Nov 29, 2017 63.52 63.57 63.42 63.48 16,322,206 -0.08(-0.13%)
Nov 28, 2017 63.39 63.57 63.38 63.56 14,383,190 +0.20(+0.31%)
Nov 27, 2017 63.56 63.56 63.32 63.36 14,717,316 -0.20(-0.31%)
Nov 24, 2017 63.56 63.59 63.53 63.56 4,322,448 +0.04(+0.07%)
Nov 22, 2017 63.45 63.56 63.44 63.52 13,097,652 +0.10(+0.16%)
Nov 21, 2017 63.34 63.44 63.34 63.41 13,966,677 +0.13(+0.21%)
Nov 20, 2017 63.31 63.38 63.24 63.28 12,346,269 +0.01(+0.02%)
Nov 17, 2017 63.19 63.30 63.17 63.27 22,040,022 -0.04(-0.07%)
Nov 16, 2017 63.02 63.36 62.96 63.31 41,579,156 +0.61(+0.98%)
Nov 15, 2017 62.54 62.76 62.36 62.70 35,688,108 +0.00(+0.00%)
Nov 14, 2017 62.87 62.90 62.65 62.70 19,171,666 -0.27(-0.43%)
Nov 13, 2017 62.96 63.04 62.95 62.97 22,507,750 -0.04(-0.07%)
Nov 10, 2017 62.89 63.06 62.84 63.01 33,901,360 +0.14(+0.22%)
Nov 09, 2017 63.03 63.03 62.73 62.87 53,010,200 -0.31(-0.49%)
Nov 08, 2017 63.46 63.46 63.15 63.18 25,050,990 -0.28(-0.44%)
Nov 07, 2017 63.63 63.64 63.44 63.46 16,321,103 -0.18(-0.28%)
Nov 06, 2017 63.60 63.68 63.57 63.65 16,952,806 +0.01(+0.01%)
Nov 03, 2017 63.67 63.71 63.56 63.64 9,681,961 +0.01(+0.01%)
Nov 02, 2017 63.66 63.71 63.58 63.63 8,428,934 -0.04(-0.06%)
Nov 01, 2017 63.78 63.80 63.66 63.67 13,141,366 -0.06(-0.10%)
Oct 31, 2017 63.74 63.75 63.71 63.73 9,993,092 +0.01(+0.02%)
Oct 30, 2017 63.76 63.65 63.71 8,266,305 -0.01(-0.02%)
Oct 27, 2017 63.61 63.74 63.56 63.73 19,046,678 +0.17(+0.27%)
Oct 26, 2017 63.70 63.72 63.53 63.56 14,784,558 -0.08(-0.12%)
Oct 25, 2017 63.77 63.77 63.55 63.63 23,346,140 -0.18(-0.28%)
Oct 24, 2017 63.84 63.89 63.81 63.81 9,861,731 +0.00(+0.00%)
Oct 23, 2017 63.89 63.92 63.81 63.81 10,033,075 -0.07(-0.11%)
Oct 20, 2017 63.86 63.92 63.83 63.89 9,866,305 +0.06(+0.09%)
Oct 19, 2017 63.74 63.86 63.71 63.83 10,093,432 +0.01(+0.01%)
Oct 18, 2017 63.78 63.86 63.76 63.82 11,070,473 +0.06(+0.10%)
Oct 17, 2017 63.66 63.79 63.66 63.76 10,367,649 +0.09(+0.15%)
Oct 16, 2017 63.67 63.68 63.59 63.66 8,413,131 +0.04(+0.06%)
Oct 13, 2017 63.68 63.70 63.59 63.63 5,471,397 +0.03(+0.05%)
Oct 12, 2017 63.68 63.68 63.60 63.60 8,580,938 -0.07(-0.11%)
Oct 11, 2017 63.74 63.74 63.66 63.67 11,034,750 -0.06(-0.10%)
Oct 10, 2017 63.77 63.77 63.68 63.74 12,197,787 +0.05(+0.08%)
Oct 09, 2017 63.71 63.73 63.66 63.68 4,551,256 +0.01(+0.01%)
Oct 06, 2017 63.71 63.74 63.64 63.68 8,117,587 -0.09(-0.15%)
Oct 05, 2017 63.68 63.77 63.68 63.77 8,284,941 +0.08(+0.12%)
Oct 04, 2017 63.74 63.76 63.66 63.69 8,096,797 -0.06(-0.10%)
Oct 03, 2017 63.64 63.76 63.64 63.76 8,230,622 +0.12(+0.18%)
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.