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

75.01 -0.15 (-0.20%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 68.52 68.64 68.51 68.52 15,600,173 -0.05(-0.07%)
Apr 27, 2018 68.66 68.70 68.45 68.57 8,773,436 -0.03(-0.05%)
Apr 26, 2018 68.42 68.65 68.38 68.60 21,862,200 +0.24(+0.35%)
Apr 25, 2018 68.29 68.39 68.15 68.36 18,858,836 +0.01(+0.01%)
Apr 24, 2018 68.51 68.58 68.26 68.35 22,353,670 -0.14(-0.20%)
Apr 23, 2018 68.62 68.63 68.42 68.49 19,975,430 -0.18(-0.27%)
Apr 20, 2018 68.80 68.83 68.66 68.67 22,129,584 -0.17(-0.24%)
Apr 19, 2018 68.93 68.95 68.75 68.84 24,195,858 -0.22(-0.31%)
Apr 18, 2018 69.18 69.20 69.03 69.06 17,191,872 -0.07(-0.10%)
Apr 17, 2018 69.20 69.29 69.10 69.13 19,483,246 +0.03(+0.05%)
Apr 16, 2018 69.07 69.17 68.98 69.10 13,484,727 +0.10(+0.15%)
Apr 13, 2018 69.00 69.09 68.95 68.99 20,278,482 +0.04(+0.06%)
Apr 12, 2018 68.78 68.97 68.74 68.95 29,632,272 +0.25(+0.36%)
Apr 11, 2018 68.66 68.76 68.61 68.70 9,599,951 +0.02(+0.03%)
Apr 10, 2018 68.52 68.71 68.50 68.68 14,371,995 +0.25(+0.36%)
Apr 09, 2018 68.32 68.45 68.29 68.43 11,310,552 +0.26(+0.38%)
Apr 06, 2018 68.29 68.36 68.10 68.18 15,860,177 -0.15(-0.22%)
Apr 05, 2018 68.30 68.42 68.28 68.33 12,670,997 +0.06(+0.08%)
Apr 04, 2018 67.88 68.31 67.88 68.27 12,103,476 +0.15(+0.22%)
Apr 03, 2018 68.05 68.13 67.87 68.12 16,251,970 +0.19(+0.28%)
Apr 02, 2018 68.06 68.17 67.87 67.93 23,641,954 -0.26(-0.39%)
Mar 29, 2018 68.19 68.19 68.19 0 +0.23(+0.34%)
Mar 28, 2018 67.97 68.03 67.84 67.96 18,389,252 -0.03(-0.05%)
Mar 27, 2018 68.07 68.19 67.85 67.99 15,900,926 -0.06(-0.09%)
Mar 26, 2018 67.96 68.07 67.78 68.06 15,640,510 +0.44(+0.65%)
Mar 23, 2018 67.91 67.99 67.54 67.62 27,436,896 -0.18(-0.26%)
Mar 22, 2018 68.04 68.14 67.78 67.80 20,058,748 -0.41(-0.60%)
Mar 21, 2018 68.15 68.33 68.10 68.20 10,855,177 +0.02(+0.04%)
Mar 20, 2018 68.03 68.20 68.03 68.18 17,980,868 +0.14(+0.20%)
Mar 19, 2018 68.21 68.23 67.96 68.04 17,957,082 -0.28(-0.41%)
Mar 16, 2018 68.19 68.33 68.15 68.32 13,821,766 +0.14(+0.21%)
Mar 15, 2018 68.12 68.28 68.08 68.18 10,860,440 +0.05(+0.07%)
Mar 14, 2018 68.26 68.30 68.10 68.13 13,566,282 -0.08(-0.12%)
Mar 13, 2018 68.42 68.51 68.17 68.21 23,886,082 -0.21(-0.31%)
Mar 12, 2018 68.48 68.54 68.31 68.42 12,717,254 -0.11(-0.16%)
Mar 09, 2018 68.37 68.58 68.30 68.54 11,230,483 +0.25(+0.36%)
Mar 08, 2018 68.29 68.32 68.17 68.29 12,795,302 +0.08(+0.12%)
Mar 07, 2018 68.16 68.21 10,271,436 -0.17(-0.24%)
Mar 06, 2018 68.34 68.44 68.23 68.38 18,163,114 +0.10(+0.14%)
Mar 05, 2018 68.14 68.33 68.14 68.28 11,302,829 +0.00(+0.00%)
Mar 02, 2018 67.94 68.31 67.91 68.28 23,569,178 +0.38(+0.56%)
Mar 01, 2018 68.41 68.42 67.90 67.90 31,363,648 -0.45(-0.66%)
Feb 28, 2018 68.53 68.59 68.30 68.35 11,012,898 -0.10(-0.15%)
Feb 27, 2018 68.59 68.61 68.37 68.45 17,271,380 -0.18(-0.27%)
Feb 26, 2018 68.57 68.75 68.52 68.64 13,848,877 +0.12(+0.17%)
Feb 23, 2018 68.12 68.54 68.07 68.52 20,071,928 +0.45(+0.66%)
Feb 22, 2018 68.00 68.07 18,442,158 +0.05(+0.07%)
Feb 21, 2018 68.40 68.51 68.00 68.02 19,660,610 -0.31(-0.45%)
Feb 20, 2018 68.37 68.46 68.30 68.33 28,672,208 -0.24(-0.35%)
Feb 16, 2018 68.57 68.57 68.57 0 +0.28(+0.41%)
Feb 15, 2018 67.90 68.29 67.90 68.29 27,652,122 +0.55(+0.81%)
Feb 14, 2018 67.41 67.76 67.34 67.74 24,375,060 +0.12(+0.18%)
Feb 13, 2018 67.67 67.75 67.50 67.62 18,508,920 -0.21(-0.32%)
Feb 12, 2018 67.57 67.94 67.54 67.84 29,564,280 +0.46(+0.68%)
Feb 09, 2018 67.64 67.75 66.68 67.38 59,549,708 -0.19(-0.28%)
Feb 08, 2018 68.14 68.21 67.56 67.57 32,049,516 -0.59(-0.87%)
Feb 07, 2018 68.51 68.61 68.10 68.16 30,635,980 -0.25(-0.37%)
Feb 06, 2018 67.82 68.49 67.82 68.41 42,773,504 +0.33(+0.49%)
Feb 05, 2018 68.31 68.58 67.88 68.08 35,392,632 -0.30(-0.44%)
Feb 02, 2018 68.64 68.70 68.33 68.38 31,252,348 -0.44(-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.