Skip to main content

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

80.02 +0.17 (+0.21%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 61.69 61.80 61.68 61.69 17,327,712 -0.04(-0.07%)
Apr 27, 2018 61.81 61.85 61.62 61.73 9,744,993 -0.03(-0.05%)
Apr 26, 2018 61.60 61.80 61.56 61.76 24,283,184 +0.22(+0.35%)
Apr 25, 2018 61.48 61.57 61.36 61.55 20,947,234 +0.01(+0.01%)
Apr 24, 2018 61.68 61.74 61.46 61.54 24,829,080 -0.12(-0.20%)
Apr 23, 2018 61.78 61.79 61.60 61.66 22,187,478 -0.17(-0.27%)
Apr 20, 2018 61.94 61.97 61.81 61.83 24,580,178 -0.15(-0.24%)
Apr 19, 2018 62.06 62.08 61.90 61.98 26,875,268 -0.19(-0.31%)
Apr 18, 2018 62.28 62.30 62.15 62.17 19,095,674 -0.06(-0.10%)
Apr 17, 2018 62.30 62.38 62.21 62.24 21,640,790 +0.03(+0.05%)
Apr 16, 2018 62.19 62.27 62.11 62.21 14,978,005 +0.09(+0.15%)
Apr 13, 2018 62.12 62.20 62.08 62.11 22,524,090 +0.04(+0.06%)
Apr 12, 2018 61.93 62.09 61.88 62.08 32,913,704 +0.22(+0.36%)
Apr 11, 2018 61.81 61.91 61.77 61.85 10,663,034 +0.02(+0.03%)
Apr 10, 2018 61.69 61.86 61.67 61.83 15,963,527 +0.22(+0.36%)
Apr 09, 2018 61.51 61.62 61.48 61.61 12,563,065 +0.23(+0.38%)
Apr 06, 2018 61.48 61.55 61.31 61.38 17,616,508 -0.14(-0.22%)
Apr 05, 2018 61.49 61.60 61.48 61.52 14,074,164 +0.05(+0.08%)
Apr 04, 2018 61.11 61.50 61.11 61.47 13,443,796 +0.14(+0.22%)
Apr 03, 2018 61.26 61.34 61.11 61.33 18,051,688 +0.17(+0.28%)
Apr 02, 2018 61.27 61.38 61.11 61.16 26,260,026 -0.24(-0.39%)
Mar 29, 2018 61.39 61.39 61.39 0 +0.21(+0.34%)
Mar 28, 2018 61.19 61.25 61.08 61.19 20,425,550 -0.03(-0.05%)
Mar 27, 2018 61.28 61.39 61.09 61.22 17,661,684 -0.06(-0.09%)
Mar 26, 2018 61.19 61.29 61.03 61.27 17,372,432 +0.39(+0.65%)
Mar 23, 2018 61.14 61.22 60.81 60.88 30,475,066 -0.16(-0.26%)
Mar 22, 2018 61.26 61.34 61.02 61.04 22,279,914 -0.37(-0.60%)
Mar 21, 2018 61.35 61.52 61.31 61.40 12,057,203 +0.02(+0.04%)
Mar 20, 2018 61.24 61.40 61.24 61.38 19,971,944 +0.12(+0.20%)
Mar 19, 2018 61.41 61.43 61.18 61.26 19,945,524 -0.25(-0.41%)
Mar 16, 2018 61.39 61.52 61.36 61.51 15,352,292 +0.13(+0.21%)
Mar 15, 2018 61.33 61.47 61.29 61.38 12,063,049 +0.04(+0.07%)
Mar 14, 2018 61.46 61.50 61.31 61.34 15,068,518 -0.07(-0.12%)
Mar 13, 2018 61.60 61.68 61.37 61.41 26,531,060 -0.19(-0.31%)
Mar 12, 2018 61.65 61.70 61.50 61.60 14,125,474 -0.10(-0.16%)
Mar 09, 2018 61.55 61.75 61.50 61.70 12,474,068 +0.22(+0.36%)
Mar 08, 2018 61.48 61.51 61.37 61.48 14,212,165 +0.07(+0.12%)
Mar 07, 2018 61.37 61.41 11,408,823 -0.15(-0.24%)
Mar 06, 2018 61.53 61.62 61.43 61.56 20,174,370 +0.09(+0.14%)
Mar 05, 2018 61.34 61.52 61.34 61.47 12,554,425 +0.00(+0.00%)
Mar 02, 2018 61.17 61.50 61.14 61.47 26,179,064 +0.34(+0.56%)
Mar 01, 2018 61.59 61.60 61.13 61.13 34,836,640 -0.41(-0.66%)
Feb 28, 2018 61.70 61.75 61.49 61.54 12,232,351 -0.09(-0.15%)
Feb 27, 2018 61.75 61.77 61.55 61.63 19,183,834 -0.16(-0.27%)
Feb 26, 2018 61.73 61.89 61.69 61.79 15,382,358 +0.11(+0.17%)
Feb 23, 2018 61.33 61.71 61.29 61.69 22,294,484 +0.41(+0.66%)
Feb 22, 2018 61.22 61.28 20,484,252 +0.04(+0.07%)
Feb 21, 2018 61.58 61.68 61.22 61.24 21,837,620 -0.28(-0.45%)
Feb 20, 2018 61.55 61.64 61.49 61.52 31,847,070 -0.21(-0.35%)
Feb 16, 2018 61.73 61.73 61.73 0 +0.25(+0.41%)
Feb 15, 2018 61.13 61.48 61.13 61.48 30,714,030 +0.49(+0.81%)
Feb 14, 2018 60.69 61.01 60.62 60.99 27,074,100 +0.11(+0.18%)
Feb 13, 2018 60.92 60.99 60.77 60.88 20,558,406 -0.19(-0.32%)
Feb 12, 2018 60.84 61.16 60.81 61.07 32,837,920 +0.41(+0.68%)
Feb 09, 2018 60.89 60.99 60.03 60.66 66,143,624 -0.17(-0.28%)
Feb 08, 2018 61.34 61.41 60.82 60.83 35,598,344 -0.54(-0.87%)
Feb 07, 2018 61.68 61.77 61.31 61.37 34,028,292 -0.23(-0.37%)
Feb 06, 2018 61.06 61.67 61.06 61.59 47,509,800 +0.30(+0.49%)
Feb 05, 2018 61.50 61.74 61.11 61.29 39,311,644 -0.27(-0.44%)
Feb 02, 2018 61.80 61.85 61.52 61.57 34,712,908 -0.39(-0.63%)
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.