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

75.56 -0.06 (-0.08%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 68.24 68.30 68.02 68.06 11,059,561 -0.10(-0.15%)
Feb 27, 2018 68.30 68.32 68.08 68.17 17,344,562 -0.18(-0.27%)
Feb 26, 2018 68.28 68.46 68.23 68.35 13,907,557 +0.12(+0.17%)
Feb 23, 2018 67.83 68.25 67.79 68.23 20,156,974 +0.45(+0.66%)
Feb 22, 2018 67.71 67.78 18,520,300 +0.05(+0.07%)
Feb 21, 2018 68.11 68.22 67.71 67.73 19,743,914 -0.31(-0.45%)
Feb 20, 2018 68.08 68.17 68.01 68.04 28,793,696 -0.24(-0.35%)
Feb 16, 2018 68.28 68.28 68.28 0 +0.28(+0.41%)
Feb 15, 2018 67.61 68.00 67.61 68.00 27,769,288 +0.55(+0.81%)
Feb 14, 2018 67.12 67.48 67.05 67.45 24,478,340 +0.12(+0.18%)
Feb 13, 2018 67.38 67.46 67.22 67.34 18,587,346 -0.21(-0.32%)
Feb 12, 2018 67.29 67.65 67.26 67.55 29,689,548 +0.46(+0.68%)
Feb 09, 2018 67.35 67.46 66.40 67.09 59,802,028 -0.19(-0.28%)
Feb 08, 2018 67.85 67.92 67.27 67.28 32,185,312 -0.59(-0.87%)
Feb 07, 2018 68.22 68.32 67.81 67.87 30,765,790 -0.25(-0.37%)
Feb 06, 2018 67.53 68.21 67.53 68.13 42,954,744 +0.33(+0.49%)
Feb 05, 2018 68.02 68.29 67.59 67.79 35,542,592 -0.30(-0.44%)
Feb 02, 2018 68.36 68.41 68.04 68.09 31,384,768 -0.43(-0.63%)
Feb 01, 2018 68.60 68.70 68.49 68.53 22,689,900 -0.13(-0.19%)
Jan 31, 2018 68.66 68.75 68.59 68.66 16,611,123 +0.12(+0.17%)
Jan 30, 2018 68.78 68.78 68.53 68.54 23,483,990 -0.24(-0.34%)
Jan 29, 2018 68.92 68.96 68.76 68.78 24,910,184 -0.24(-0.35%)
Jan 26, 2018 68.99 69.08 68.92 69.02 9,109,195 +0.06(+0.08%)
Jan 25, 2018 69.13 69.13 68.90 68.97 14,036,272 -0.05(-0.07%)
Jan 24, 2018 69.05 69.11 68.93 69.01 13,664,027 -0.10(-0.15%)
Jan 23, 2018 68.96 69.13 68.91 69.11 14,749,904 +0.20(+0.30%)
Jan 22, 2018 68.81 68.93 68.81 68.91 20,566,320 +0.06(+0.09%)
Jan 19, 2018 68.77 68.85 68.73 68.85 18,312,034 +0.07(+0.10%)
Jan 18, 2018 68.82 68.86 68.74 68.78 20,515,750 -0.07(-0.10%)
Jan 17, 2018 68.86 68.97 68.83 68.85 20,776,986 +0.01(+0.01%)
Jan 16, 2018 68.93 68.99 68.78 68.84 23,490,092 -0.04(-0.06%)
Jan 12, 2018 68.88 68.88 68.88 0 -0.12(-0.17%)
Jan 11, 2018 68.83 69.00 68.78 69.00 16,417,149 +0.23(+0.33%)
Jan 10, 2018 68.86 68.63 68.77 42,191,380 -0.15(-0.22%)
Jan 09, 2018 69.20 69.20 68.90 68.92 17,229,576 -0.21(-0.31%)
Jan 08, 2018 69.18 69.23 69.10 69.13 12,465,933 -0.06(-0.08%)
Jan 05, 2018 69.19 69.22 69.11 69.19 12,526,457 +0.05(+0.07%)
Jan 04, 2018 69.07 69.20 69.03 69.14 17,306,450 +0.12(+0.17%)
Jan 03, 2018 68.69 69.04 68.69 69.02 26,138,688 +0.33(+0.48%)
Jan 02, 2018 68.66 68.71 68.62 68.69 9,184,765 +0.06(+0.09%)
Dec 29, 2017 68.63 68.63 68.63 0 +0.10(+0.15%)
Dec 28, 2017 68.57 68.59 68.50 68.52 7,777,292 -0.03(-0.05%)
Dec 27, 2017 68.49 68.58 68.49 68.56 7,152,869 +0.03(+0.05%)
Dec 26, 2017 68.38 68.52 68.37 68.52 7,373,398 +0.10(+0.15%)
Dec 22, 2017 68.40 68.48 68.35 68.42 14,160,735 +0.06(+0.09%)
Dec 21, 2017 68.37 68.41 68.32 68.36 14,235,810 +0.07(+0.10%)
Dec 20, 2017 68.30 68.34 68.21 68.29 15,139,528 +0.05(+0.08%)
Dec 19, 2017 68.37 68.41 68.21 68.23 14,025,639 -0.14(-0.21%)
Dec 18, 2017 68.33 68.44 68.32 68.37 14,983,418 +0.07(+0.10%)
Dec 15, 2017 68.37 68.40 68.30 68.30 18,160,964 +0.01(+0.01%)
Dec 14, 2017 68.41 68.45 68.19 68.30 24,689,470 -0.14(-0.21%)
Dec 13, 2017 68.43 68.49 68.40 68.44 9,569,529 +0.04(+0.06%)
Dec 12, 2017 68.49 68.49 68.39 68.40 11,295,525 -0.03(-0.05%)
Dec 11, 2017 68.41 68.44 68.37 68.43 15,127,793 +0.02(+0.02%)
Dec 08, 2017 68.40 68.43 68.35 68.41 11,619,378 +0.07(+0.10%)
Dec 07, 2017 68.34 68.38 68.27 68.34 11,434,891 +0.03(+0.05%)
Dec 06, 2017 68.36 68.46 68.30 68.31 12,872,323 -0.06(-0.09%)
Dec 05, 2017 68.45 68.49 68.36 68.37 11,935,041 -0.04(-0.06%)
Dec 04, 2017 68.53 68.57 68.39 68.41 18,898,818 -0.02(-0.03%)
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.