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

74.98 +0.41 (+0.55%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 66.76 66.82 66.70 66.73 9,960,222 -0.02(-0.03%)
Apr 27, 2017 66.71 66.76 66.65 66.76 9,108,562 +0.05(+0.07%)
Apr 26, 2017 66.71 66.82 66.70 66.71 9,598,590 -0.06(-0.09%)
Apr 25, 2017 66.70 66.79 66.66 66.77 16,497,439 +0.12(+0.18%)
Apr 24, 2017 66.61 66.66 66.55 66.65 11,758,517 +0.31(+0.47%)
Apr 21, 2017 66.37 66.42 66.26 66.34 14,958,806 -0.05(-0.08%)
Apr 20, 2017 66.25 66.41 66.22 66.39 10,254,899 +0.22(+0.33%)
Apr 19, 2017 66.27 66.41 66.13 66.17 11,413,196 -0.06(-0.09%)
Apr 18, 2017 66.24 66.31 66.06 66.23 11,967,290 -0.02(-0.02%)
Apr 17, 2017 66.13 66.26 66.06 66.25 9,453,030 +0.20(+0.30%)
Apr 13, 2017 66.17 66.25 66.01 66.05 13,794,704 -0.14(-0.21%)
Apr 12, 2017 66.19 66.34 66.13 66.19 11,519,625 +0.05(+0.07%)
Apr 11, 2017 66.32 66.32 66.07 66.14 10,571,621 -0.13(-0.19%)
Apr 10, 2017 66.29 66.35 66.23 66.27 10,559,813 +0.09(+0.14%)
Apr 07, 2017 66.30 66.35 66.18 66.18 7,206,984 -0.03(-0.05%)
Apr 06, 2017 66.19 66.28 66.11 66.21 9,553,079 +0.08(+0.13%)
Apr 05, 2017 66.29 66.42 66.09 66.13 14,660,428 -0.05(-0.08%)
Apr 04, 2017 66.17 66.26 66.10 66.18 11,189,652 +0.02(+0.03%)
Apr 03, 2017 66.23 66.24 66.06 66.16 27,287,090 -0.04(-0.05%)
Mar 31, 2017 66.16 66.28 66.12 66.19 15,619,520 -0.02(-0.03%)
Mar 30, 2017 66.06 66.23 65.96 66.22 21,705,784 +0.31(+0.47%)
Mar 29, 2017 65.82 66.02 65.77 65.91 16,266,528 +0.14(+0.21%)
Mar 28, 2017 65.38 65.79 65.38 65.77 22,373,778 +0.36(+0.55%)
Mar 27, 2017 65.24 65.44 65.15 65.41 10,328,655 -0.07(-0.10%)
Mar 24, 2017 65.30 65.50 65.30 65.48 11,830,031 +0.23(+0.35%)
Mar 23, 2017 65.18 65.42 65.13 65.25 14,081,828 +0.02(+0.03%)
Mar 22, 2017 65.03 65.28 64.87 65.23 18,638,016 +0.16(+0.24%)
Mar 21, 2017 65.67 65.73 65.06 65.07 22,435,446 -0.54(-0.82%)
Mar 20, 2017 65.66 65.66 65.54 65.61 16,205,864 -0.06(-0.09%)
Mar 17, 2017 65.79 65.79 65.64 65.67 13,240,633 +0.02(+0.03%)
Mar 16, 2017 65.98 66.00 65.63 65.64 20,962,716 -0.19(-0.29%)
Mar 15, 2017 65.15 65.83 65.09 65.83 26,064,210 +0.90(+1.38%)
Mar 14, 2017 64.94 65.01 64.84 64.93 16,985,570 -0.20(-0.30%)
Mar 13, 2017 65.14 65.21 64.94 65.13 17,918,912 +0.05(+0.08%)
Mar 10, 2017 65.51 65.51 64.91 65.08 27,376,200 -0.02(-0.03%)
Mar 09, 2017 65.14 65.39 65.00 65.10 27,666,810 -0.17(-0.27%)
Mar 08, 2017 65.55 65.66 65.27 65.27 29,749,480 -0.44(-0.67%)
Mar 07, 2017 66.00 66.06 65.70 65.71 22,574,626 -0.43(-0.65%)
Mar 06, 2017 66.25 66.25 66.13 66.14 22,538,318 -0.21(-0.32%)
Mar 03, 2017 66.37 66.43 66.22 66.35 19,970,332 +0.03(+0.05%)
Mar 02, 2017 66.55 66.55 66.32 66.32 12,190,966 -0.21(-0.32%)
Mar 01, 2017 66.49 66.59 66.49 66.53 14,072,900 +0.24(+0.37%)
Feb 28, 2017 66.30 66.35 66.25 66.29 7,808,188 -0.05(-0.08%)
Feb 27, 2017 66.26 66.34 66.21 66.34 7,526,299 +0.08(+0.12%)
Feb 24, 2017 66.15 66.34 66.12 66.26 11,174,936 +0.05(+0.08%)
Feb 23, 2017 66.29 66.30 66.13 66.21 10,855,359 +0.06(+0.09%)
Feb 22, 2017 66.08 66.16 66.02 66.15 14,602,513 +0.03(+0.05%)
Feb 21, 2017 66.12 65.91 66.12 13,902,236 +0.22(+0.33%)
Feb 17, 2017 65.90 65.90 65.90 0 +0.07(+0.10%)
Feb 16, 2017 65.82 66.13 65.70 65.83 11,877,714 -0.05(-0.08%)
Feb 15, 2017 65.79 65.90 65.75 65.88 14,095,375 +0.02(+0.03%)
Feb 14, 2017 65.81 65.89 65.67 65.86 11,700,852 +0.05(+0.07%)
Feb 13, 2017 65.77 65.86 65.76 65.82 9,958,978 +0.10(+0.15%)
Feb 10, 2017 65.71 65.73 65.62 65.72 7,287,985 +0.05(+0.07%)
Feb 09, 2017 65.58 65.73 65.61 65.67 9,713,102 +0.09(+0.14%)
Feb 08, 2017 65.59 65.41 65.58 14,793,681 +0.05(+0.07%)
Feb 07, 2017 65.71 65.71 65.53 65.54 14,877,499 -0.10(-0.15%)
Feb 06, 2017 65.70 65.72 65.58 65.64 9,329,896 -0.05(-0.07%)
Feb 03, 2017 65.71 65.76 65.64 65.68 16,880,610 +0.11(+0.17%)
Feb 02, 2017 65.52 65.60 65.42 65.57 14,499,348 +0.04(+0.06%)
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.