Skip to main content

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

76.39 -0.81 (-1.05%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 79.33 79.33 79.33 23,196,492 +0.06(+0.08%)
Dec 30, 2020 79.13 79.32 79.13 79.27 23,196,492 +0.16(+0.21%)
Dec 29, 2020 79.34 79.34 79.10 79.11 25,191,218 -0.10(-0.13%)
Dec 28, 2020 79.23 79.27 79.10 79.21 24,839,800 +0.10(+0.13%)
Dec 24, 2020 79.02 79.11 79.01 79.11 8,062,849 +0.16(+0.21%)
Dec 23, 2020 78.72 78.97 78.70 78.94 17,511,732 +0.35(+0.45%)
Dec 22, 2020 78.54 78.64 78.47 78.59 24,181,412 +0.10(+0.13%)
Dec 21, 2020 78.50 78.65 78.35 78.49 33,288,186 -0.28(-0.36%)
Dec 18, 2020 78.74 78.81 78.65 78.77 29,426,012 +0.06(+0.08%)
Dec 17, 2020 78.69 78.77 78.62 78.71 26,266,026 +0.12(+0.15%)
Dec 16, 2020 78.68 78.71 78.37 78.59 46,835,896 -0.12(-0.15%)
Dec 15, 2020 78.60 78.74 78.45 78.71 28,179,826 +0.24(+0.31%)
Dec 14, 2020 78.58 78.63 78.37 78.46 22,878,962 +0.02(+0.02%)
Dec 11, 2020 78.48 78.61 78.31 78.45 19,557,408 -0.08(-0.10%)
Dec 10, 2020 78.26 78.63 78.25 78.53 26,794,670 +0.14(+0.18%)
Dec 09, 2020 78.60 78.60 78.27 78.38 40,451,228 -0.12(-0.15%)
Dec 08, 2020 78.53 78.60 78.46 78.50 23,655,468 -0.06(-0.08%)
Dec 07, 2020 78.55 78.59 78.44 78.56 19,680,914 -0.04(-0.05%)
Dec 04, 2020 78.44 78.64 78.30 78.60 21,394,420 +0.33(+0.42%)
Dec 03, 2020 78.30 78.46 78.23 78.27 22,926,386 +0.05(+0.06%)
Dec 02, 2020 78.03 78.33 77.97 78.23 26,193,282 +0.22(+0.28%)
Dec 01, 2020 78.06 78.18 77.99 78.01 29,050,078 +0.20(+0.26%)
Nov 30, 2020 77.91 77.91 77.66 77.81 26,875,668 -0.08(-0.10%)
Nov 27, 2020 77.91 77.97 77.87 77.89 8,140,908 +0.13(+0.16%)
Nov 25, 2020 77.79 77.90 77.69 77.77 29,410,062 -0.04(-0.05%)
Nov 24, 2020 77.81 77.99 77.71 77.80 28,931,820 +0.23(+0.30%)
Nov 23, 2020 77.65 77.71 77.49 77.57 26,392,268 +0.12(+0.15%)
Nov 20, 2020 77.45 77.54 77.39 77.45 53,837,332 -0.14(-0.19%)
Nov 19, 2020 77.26 77.65 77.21 77.59 24,012,164 +0.26(+0.34%)
Nov 18, 2020 77.56 77.65 77.31 77.33 24,512,440 -0.14(-0.19%)
Nov 17, 2020 77.32 77.62 77.26 77.48 26,343,998 +0.03(+0.03%)
Nov 16, 2020 77.42 77.49 77.24 77.45 31,450,666 +0.43(+0.56%)
Nov 13, 2020 76.85 77.09 76.84 77.02 22,564,106 +0.26(+0.34%)
Nov 12, 2020 77.21 77.21 76.76 76.76 48,154,884 -0.52(-0.68%)
Nov 11, 2020 77.45 77.46 77.19 77.28 15,992,757 -0.03(-0.03%)
Nov 10, 2020 77.32 77.58 75.16 77.31 43,592,928 -0.11(-0.14%)
Nov 09, 2020 78.32 78.33 77.38 77.41 65,837,164 +0.59(+0.76%)
Nov 06, 2020 77.13 77.14 76.72 76.83 28,791,594 -0.27(-0.35%)
Nov 05, 2020 77.20 77.41 77.00 77.10 61,102,328 +0.27(+0.35%)
Nov 04, 2020 76.34 76.99 76.31 76.83 63,980,384 +0.71(+0.94%)
Nov 03, 2020 75.62 76.12 75.62 76.12 44,116,484 +0.65(+0.86%)
Nov 02, 2020 75.52 75.58 75.26 75.47 28,471,146 +0.18(+0.24%)
Oct 30, 2020 75.06 75.32 74.88 75.29 41,003,076 +0.16(+0.22%)
Oct 29, 2020 74.86 75.16 74.74 75.13 41,348,156 +0.22(+0.29%)
Oct 28, 2020 75.05 75.14 74.78 74.91 51,020,644 -0.63(-0.83%)
Oct 27, 2020 75.56 75.70 75.50 75.54 34,402,540 +0.04(+0.05%)
Oct 26, 2020 75.90 75.95 75.48 75.50 55,819,900 -0.67(-0.88%)
Oct 23, 2020 76.20 76.22 75.99 76.18 23,101,074 +0.09(+0.12%)
Oct 22, 2020 75.94 76.14 75.80 76.09 32,284,954 +0.13(+0.18%)
Oct 21, 2020 75.95 76.11 75.87 75.95 29,971,778 -0.01(-0.01%)
Oct 20, 2020 75.83 76.09 75.82 75.96 30,806,416 +0.27(+0.36%)
Oct 19, 2020 76.11 76.17 75.66 75.69 23,394,406 -0.27(-0.35%)
Oct 16, 2020 76.17 76.24 75.86 75.96 30,590,452 -0.09(-0.12%)
Oct 15, 2020 75.80 76.10 75.68 76.05 35,910,668 -0.05(-0.07%)
Oct 14, 2020 76.26 76.31 76.04 76.10 35,229,364 -0.19(-0.25%)
Oct 13, 2020 76.44 76.53 76.23 76.29 28,057,158 -0.34(-0.44%)
Oct 12, 2020 76.49 76.71 76.41 76.63 11,702,099 +0.39(+0.51%)
Oct 09, 2020 76.19 76.32 76.08 76.25 23,717,186 +0.17(+0.22%)
Oct 08, 2020 76.15 76.16 75.97 76.08 20,877,362 +0.17(+0.22%)
Oct 07, 2020 75.86 75.96 75.81 75.91 23,361,204 +0.27(+0.36%)
Oct 06, 2020 75.83 76.07 75.59 75.64 42,165,308 -0.17(-0.23%)
Oct 05, 2020 75.39 75.83 75.32 75.81 30,520,286 +0.57(+0.75%)
Oct 02, 2020 74.75 75.28 74.75 75.24 29,284,028 +0.00(+0.00%)
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.