Skip to main content

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

77.81 -0.09 (-0.11%)
Streaming Delayed Price Updated: 12:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 62.98 62.98 62.98 0 +0.21(+0.34%)
Mar 28, 2018 62.78 62.84 62.66 62.77 19,910,776 -0.03(-0.05%)
Mar 27, 2018 62.86 62.97 62.67 62.80 17,216,566 -0.06(-0.09%)
Mar 26, 2018 62.77 62.87 62.60 62.86 16,934,604 +0.40(+0.65%)
Mar 23, 2018 62.72 62.80 62.38 62.45 29,707,020 -0.16(-0.26%)
Mar 22, 2018 62.84 62.93 62.60 62.61 21,718,406 -0.38(-0.60%)
Mar 21, 2018 62.94 63.11 62.89 62.99 11,753,332 +0.02(+0.03%)
Mar 20, 2018 62.83 62.99 62.83 62.97 19,468,602 +0.13(+0.20%)
Mar 19, 2018 63.00 63.02 62.77 62.84 19,442,848 -0.26(-0.41%)
Mar 16, 2018 62.98 63.11 62.95 63.10 14,965,376 +0.13(+0.21%)
Mar 15, 2018 62.92 63.06 62.88 62.97 11,759,031 +0.04(+0.07%)
Mar 14, 2018 63.05 63.09 62.89 62.92 14,688,754 -0.07(-0.12%)
Mar 13, 2018 63.20 63.28 62.96 63.00 25,862,412 -0.20(-0.31%)
Mar 12, 2018 63.25 63.30 63.09 63.20 13,769,477 -0.10(-0.16%)
Mar 09, 2018 63.14 63.34 63.09 63.30 12,159,691 +0.23(+0.36%)
Mar 08, 2018 63.07 63.10 62.96 63.07 13,853,983 +0.07(+0.12%)
Mar 07, 2018 62.95 63.00 11,121,292 -0.15(-0.24%)
Mar 06, 2018 63.12 63.21 63.02 63.15 19,665,926 +0.09(+0.14%)
Mar 05, 2018 62.93 63.11 62.93 63.06 12,238,022 +0.00(+0.00%)
Mar 02, 2018 62.75 63.09 62.72 63.06 25,519,288 +0.35(+0.56%)
Mar 01, 2018 63.18 63.20 62.71 62.71 33,958,668 -0.42(-0.66%)
Feb 28, 2018 63.30 63.35 63.08 63.13 11,924,105 -0.10(-0.15%)
Feb 27, 2018 63.35 63.36 63.14 63.22 18,700,416 -0.17(-0.27%)
Feb 26, 2018 63.33 63.49 63.28 63.39 14,994,734 +0.11(+0.17%)
Feb 23, 2018 62.92 63.30 62.87 63.28 21,732,680 +0.42(+0.66%)
Feb 22, 2018 62.80 62.86 19,968,064 +0.04(+0.07%)
Feb 21, 2018 63.17 63.27 62.80 62.82 21,287,330 -0.29(-0.45%)
Feb 20, 2018 63.14 63.23 63.08 63.11 31,044,548 -0.22(-0.35%)
Feb 16, 2018 63.33 63.33 63.33 0 +0.26(+0.41%)
Feb 15, 2018 62.71 63.07 62.71 63.07 29,940,060 +0.51(+0.81%)
Feb 14, 2018 62.26 62.59 62.19 62.56 26,391,852 +0.11(+0.18%)
Feb 13, 2018 62.50 62.57 62.34 62.45 20,040,350 -0.20(-0.32%)
Feb 12, 2018 62.41 62.74 62.38 62.65 32,010,430 +0.42(+0.68%)
Feb 09, 2018 62.47 62.57 61.58 62.23 64,476,856 -0.18(-0.28%)
Feb 08, 2018 62.93 63.00 62.40 62.40 34,701,292 -0.55(-0.87%)
Feb 07, 2018 63.27 63.37 62.89 62.95 33,170,804 -0.23(-0.37%)
Feb 06, 2018 62.64 63.26 62.64 63.19 46,312,588 +0.31(+0.49%)
Feb 05, 2018 63.09 63.34 62.69 62.88 38,321,020 -0.28(-0.44%)
Feb 02, 2018 63.40 63.45 63.11 63.16 33,838,168 -0.40(-0.63%)
Feb 01, 2018 63.63 63.72 63.52 63.56 24,463,608 -0.12(-0.19%)
Jan 31, 2018 63.68 63.77 63.61 63.68 17,909,644 +0.11(+0.17%)
Jan 30, 2018 63.79 63.80 63.56 63.57 25,319,776 -0.22(-0.34%)
Jan 29, 2018 63.92 63.96 63.78 63.79 26,857,456 -0.23(-0.35%)
Jan 26, 2018 63.99 64.07 63.92 64.02 9,821,277 +0.05(+0.08%)
Jan 25, 2018 64.12 64.12 63.91 63.96 15,133,513 -0.04(-0.07%)
Jan 24, 2018 64.05 64.10 63.94 64.01 14,732,168 -0.09(-0.15%)
Jan 23, 2018 63.96 64.12 63.92 64.10 15,902,930 +0.19(+0.30%)
Jan 22, 2018 63.82 63.94 63.82 63.91 22,174,026 +0.06(+0.09%)
Jan 19, 2018 63.78 63.86 63.75 63.86 19,743,518 +0.07(+0.10%)
Jan 18, 2018 63.83 63.87 63.75 63.79 22,119,502 -0.07(-0.10%)
Jan 17, 2018 63.87 63.96 63.84 63.86 22,401,160 +0.01(+0.01%)
Jan 16, 2018 63.93 63.99 63.79 63.85 25,326,352 -0.04(-0.06%)
Jan 12, 2018 63.88 63.88 63.88 0 -0.11(-0.17%)
Jan 11, 2018 63.84 64.00 63.80 63.99 17,700,506 +0.21(+0.33%)
Jan 10, 2018 63.87 63.66 63.78 45,489,552 -0.14(-0.22%)
Jan 09, 2018 64.18 64.18 63.91 63.92 18,576,442 -0.20(-0.31%)
Jan 08, 2018 64.16 64.21 64.09 64.12 13,440,417 -0.05(-0.08%)
Jan 05, 2018 64.17 64.20 64.10 64.17 13,505,672 +0.04(+0.07%)
Jan 04, 2018 64.06 64.18 64.02 64.13 18,659,324 +0.11(+0.17%)
Jan 03, 2018 63.71 64.03 63.71 64.02 28,181,994 +0.31(+0.48%)
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.