Skip to main content

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

77.86 -0.04 (-0.05%)
Streaming Delayed Price Updated: 10:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 74.03 74.61 74.03 74.43 60,778,292 +0.05(+0.07%)
Feb 25, 2022 74.03 74.39 74.21 74.37 49,597,088 +0.42(+0.57%)
Feb 24, 2022 72.86 73.99 72.79 73.96 63,102,760 +0.52(+0.71%)
Feb 23, 2022 73.70 73.75 73.41 73.43 41,645,120 -0.13(-0.18%)
Feb 22, 2022 73.69 73.88 73.47 73.57 41,599,136 -0.17(-0.23%)
Feb 18, 2022 73.73 0 +0.11(+0.14%)
Feb 17, 2022 73.81 73.81 73.57 73.63 34,961,912 -0.31(-0.42%)
Feb 16, 2022 73.49 73.99 73.42 73.94 43,838,188 +0.41(+0.56%)
Feb 15, 2022 73.60 73.66 73.44 73.53 36,788,416 +0.12(+0.17%)
Feb 14, 2022 73.52 73.68 73.14 73.41 41,088,620 -0.12(-0.17%)
Feb 11, 2022 74.04 74.05 73.34 73.53 66,422,728 -0.26(-0.35%)
Feb 10, 2022 74.31 74.57 73.78 73.79 65,678,352 -0.99(-1.32%)
Feb 09, 2022 74.67 74.83 74.67 74.78 42,315,860 +0.39(+0.53%)
Feb 08, 2022 74.53 74.59 74.35 74.38 44,523,976 -0.08(-0.11%)
Feb 07, 2022 74.31 74.60 74.21 74.46 42,412,232 -0.05(-0.07%)
Feb 04, 2022 74.51 74.63 74.01 74.52 73,949,648 -0.29(-0.39%)
Feb 03, 2022 75.14 74.80 74.81 50,643,516 -0.70(-0.93%)
Feb 02, 2022 75.52 75.58 75.26 75.51 32,990,452 +0.14(+0.19%)
Feb 01, 2022 75.30 75.42 75.05 75.37 47,616,216 +0.30(+0.40%)
Jan 31, 2022 74.90 75.19 75.07 88,862,536 +0.02(+0.02%)
Jan 28, 2022 74.67 75.06 74.41 75.06 58,100,648 +0.21(+0.28%)
Jan 27, 2022 75.36 75.44 74.67 74.84 53,423,304 -0.33(-0.44%)
Jan 26, 2022 75.76 76.11 75.07 75.17 72,722,176 -0.26(-0.34%)
Jan 25, 2022 75.42 75.56 75.25 75.43 49,560,124 -0.22(-0.29%)
Jan 24, 2022 75.50 75.70 75.13 75.65 89,571,776 -0.08(-0.11%)
Jan 21, 2022 75.72 75.87 75.63 75.73 64,447,304 +0.01(+0.01%)
Jan 20, 2022 76.00 76.20 75.70 75.72 43,116,888 -0.24(-0.32%)
Jan 19, 2022 76.07 76.19 75.83 75.96 35,413,080 +0.03(+0.04%)
Jan 18, 2022 76.08 76.09 75.88 75.93 52,304,296 -0.37(-0.49%)
Jan 14, 2022 76.30 0 -0.07(-0.09%)
Jan 13, 2022 76.63 76.67 76.35 76.38 35,765,052 -0.27(-0.36%)
Jan 12, 2022 76.64 76.69 76.53 76.65 27,778,872 +0.12(+0.16%)
Jan 11, 2022 76.22 76.53 76.00 76.53 36,682,548 +0.35(+0.47%)
Jan 10, 2022 76.01 76.19 75.67 76.17 59,707,580 +0.06(+0.08%)
Jan 07, 2022 76.30 76.30 76.10 76.11 39,192,396 -0.25(-0.33%)
Jan 06, 2022 76.31 76.50 76.27 76.36 48,314,460 +0.07(+0.09%)
Jan 05, 2022 76.88 76.92 76.30 76.30 50,554,400 -0.59(-0.77%)
Jan 04, 2022 77.11 77.11 76.82 76.89 38,483,860 -0.19(-0.25%)
Jan 03, 2022 77.04 77.08 76.90 77.08 40,579,776 -0.04(-0.05%)
Dec 31, 2021 77.16 77.21 77.09 77.12 12,980,728 -0.02(-0.02%)
Dec 30, 2021 77.20 77.20 77.10 77.14 13,906,784 -0.04(-0.05%)
Dec 29, 2021 77.24 77.27 77.16 77.17 18,909,684 -0.12(-0.16%)
Dec 28, 2021 77.31 77.32 77.18 77.30 19,350,044 -0.04(-0.05%)
Dec 27, 2021 77.26 77.39 77.23 77.33 15,114,710 +0.08(+0.10%)
Dec 23, 2021 77.08 77.30 77.06 77.25 17,614,614 +0.22(+0.29%)
Dec 22, 2021 76.80 77.05 76.79 77.03 19,668,064 +0.20(+0.27%)
Dec 21, 2021 76.53 76.83 76.53 76.83 27,716,618 +0.41(+0.53%)
Dec 20, 2021 76.34 76.48 76.30 76.42 31,151,112 -0.13(-0.17%)
Dec 17, 2021 76.54 76.68 76.41 76.55 30,980,816 -0.07(-0.09%)
Dec 16, 2021 76.71 76.78 76.57 76.62 31,018,292 -0.06(-0.07%)
Dec 15, 2021 76.38 76.71 76.26 76.68 35,886,472 +0.29(+0.38%)
Dec 14, 2021 76.41 76.49 76.26 76.39 23,047,018 -0.13(-0.17%)
Dec 13, 2021 76.52 76.59 76.46 76.52 19,387,716 +0.00(+0.00%)
Dec 10, 2021 76.46 76.55 76.43 76.52 22,922,152 +0.18(+0.23%)
Dec 09, 2021 76.67 76.67 76.34 76.34 28,233,698 -0.34(-0.45%)
Dec 08, 2021 76.65 76.73 76.56 76.69 30,270,042 -0.02(-0.02%)
Dec 07, 2021 76.59 76.91 76.53 76.71 48,559,708 +0.41(+0.53%)
Dec 06, 2021 75.99 76.39 75.97 76.30 31,954,224 +0.34(+0.44%)
Dec 03, 2021 76.01 76.05 75.81 75.96 53,897,796 +0.00(+0.00%)
Dec 02, 2021 75.45 76.02 75.44 75.96 47,971,800 +0.56(+0.74%)
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.