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 (%)
Dec 31, 2018 62.43 62.54 62.35 62.36 18,406,764 +0.05(+0.07%)
Dec 28, 2018 62.28 62.53 62.17 62.32 39,152,152 +0.09(+0.15%)
Dec 27, 2018 61.89 62.26 61.81 62.22 42,630,612 -0.04(-0.06%)
Dec 26, 2018 61.31 62.26 61.17 62.26 32,524,972 +1.03(+1.68%)
Dec 24, 2018 61.69 61.79 61.23 61.23 24,518,422 -0.46(-0.75%)
Dec 21, 2018 61.97 62.23 61.59 61.69 73,209,472 -0.31(-0.50%)
Dec 20, 2018 62.34 62.43 61.52 62.00 89,466,792 -0.55(-0.87%)
Dec 19, 2018 63.15 63.25 62.47 62.55 41,696,384 -0.57(-0.90%)
Dec 18, 2018 63.33 63.39 62.98 63.12 32,880,540 -0.11(-0.18%)
Dec 17, 2018 63.59 63.64 63.18 63.23 31,522,756 -0.41(-0.65%)
Dec 14, 2018 63.80 63.89 63.60 63.64 21,425,892 -0.27(-0.42%)
Dec 13, 2018 63.90 63.98 63.85 63.91 20,722,422 +0.15(+0.24%)
Dec 12, 2018 63.77 63.97 63.74 63.76 22,959,802 +0.21(+0.33%)
Dec 11, 2018 63.66 63.72 63.50 63.55 25,131,212 +0.11(+0.18%)
Dec 10, 2018 63.38 63.49 63.18 63.44 30,613,316 +0.05(+0.07%)
Dec 07, 2018 63.72 63.82 63.39 63.39 37,763,696 -0.12(-0.19%)
Dec 06, 2018 63.41 63.59 63.31 63.51 36,144,364 -0.22(-0.35%)
Dec 04, 2018 64.00 64.06 63.67 63.74 41,899,628 -0.40(-0.62%)
Dec 03, 2018 64.02 64.16 63.90 64.13 35,348,620 +0.44(+0.69%)
Nov 30, 2018 63.66 63.80 63.65 63.69 19,794,680 -0.13(-0.20%)
Nov 29, 2018 63.68 63.91 63.65 63.82 23,531,348 +0.02(+0.02%)
Nov 28, 2018 63.32 63.82 63.28 63.81 30,862,308 +0.53(+0.83%)
Nov 27, 2018 63.19 63.29 63.14 63.28 18,862,420 -0.03(-0.05%)
Nov 26, 2018 63.26 63.34 63.17 63.31 25,569,756 +0.30(+0.47%)
Nov 23, 2018 63.11 63.16 63.01 63.01 12,742,309 -0.35(-0.55%)
Nov 21, 2018 63.36 63.36 63.36 0 +0.32(+0.51%)
Nov 20, 2018 63.07 63.20 63.01 63.04 28,747,520 -0.20(-0.31%)
Nov 19, 2018 63.27 63.42 63.16 63.24 47,996,620 -0.20(-0.31%)
Nov 16, 2018 63.36 63.46 63.24 63.44 85,201,656 -0.19(-0.30%)
Nov 15, 2018 63.38 63.63 63.23 63.63 42,438,348 -0.02(-0.02%)
Nov 14, 2018 63.85 63.99 63.49 63.65 58,734,000 -0.12(-0.19%)
Nov 13, 2018 63.89 64.01 63.72 63.77 30,067,550 -0.11(-0.17%)
Nov 12, 2018 64.25 64.31 63.85 63.88 29,295,754 -0.40(-0.62%)
Nov 09, 2018 64.51 64.52 64.21 64.27 27,392,026 -0.37(-0.57%)
Nov 08, 2018 64.64 64.82 64.62 64.64 27,140,420 -0.16(-0.25%)
Nov 07, 2018 64.48 64.81 64.48 64.80 34,330,592 +0.37(+0.58%)
Nov 06, 2018 64.31 64.42 64.29 64.42 19,262,460 +0.17(+0.26%)
Nov 05, 2018 64.20 64.33 64.17 64.26 16,143,870 +0.05(+0.08%)
Nov 02, 2018 64.32 64.40 64.10 64.20 25,825,620 -0.04(-0.06%)
Nov 01, 2018 64.07 64.31 64.00 64.24 43,466,232 +0.29(+0.46%)
Oct 31, 2018 64.02 64.13 63.95 63.95 30,401,338 +0.00(+0.00%)
Oct 30, 2018 63.81 63.95 63.67 63.95 31,795,984 +0.15(+0.24%)
Oct 29, 2018 63.99 64.02 63.71 63.80 30,838,586 -0.06(-0.10%)
Oct 26, 2018 63.92 64.08 63.81 63.86 36,173,696 -0.29(-0.45%)
Oct 25, 2018 64.14 64.19 64.00 64.14 38,929,948 +0.13(+0.20%)
Oct 24, 2018 64.35 64.38 63.99 64.02 31,429,968 -0.32(-0.49%)
Oct 23, 2018 64.18 64.36 64.10 64.33 27,532,774 -0.06(-0.09%)
Oct 22, 2018 64.52 64.55 64.34 64.39 19,851,484 +0.03(+0.05%)
Oct 19, 2018 64.48 64.49 64.32 64.36 27,180,690 +0.04(+0.06%)
Oct 18, 2018 64.55 64.58 64.33 64.33 37,795,720 -0.27(-0.42%)
Oct 17, 2018 64.64 64.71 64.55 64.60 24,718,160 -0.13(-0.20%)
Oct 16, 2018 64.63 64.74 64.62 64.73 25,003,428 +0.22(+0.34%)
Oct 15, 2018 64.50 64.58 64.47 64.51 21,973,290 -0.05(-0.07%)
Oct 12, 2018 64.52 64.60 64.39 64.55 42,048,076 +0.34(+0.53%)
Oct 11, 2018 64.31 64.44 64.11 64.21 49,682,364 +0.05(+0.08%)
Oct 10, 2018 64.52 64.52 64.14 64.16 33,244,250 -0.46(-0.72%)
Oct 09, 2018 64.55 64.68 64.53 64.62 25,706,236 +0.10(+0.15%)
Oct 08, 2018 64.71 64.71 64.50 64.52 16,975,546 -0.14(-0.22%)
Oct 05, 2018 64.93 64.95 64.67 64.67 33,059,556 -0.29(-0.44%)
Oct 04, 2018 65.06 65.12 64.88 64.96 32,890,642 -0.24(-0.37%)
Oct 03, 2018 65.41 65.43 65.13 65.20 23,651,356 -0.17(-0.27%)
Oct 02, 2018 65.40 65.43 65.33 65.37 17,909,510 -0.05(-0.08%)
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.