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

77.53 -0.58 (-0.74%)
Official Closing Price Updated: 8:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 86.97 87.04 86.92 86.94 11,168,084 +0.01(+0.01%)
Apr 29, 2019 86.95 87.00 86.93 86.93 7,601,241 -0.04(-0.05%)
Apr 26, 2019 86.85 86.97 86.85 86.97 11,937,200 +0.22(+0.25%)
Apr 25, 2019 86.70 86.81 86.57 86.75 14,368,958 +0.04(+0.05%)
Apr 24, 2019 86.85 86.85 86.70 86.71 11,938,798 -0.12(-0.14%)
Apr 23, 2019 86.64 86.88 86.59 86.83 15,094,056 +0.30(+0.35%)
Apr 22, 2019 86.62 86.66 86.52 86.53 24,591,436 -0.15(-0.17%)
Apr 18, 2019 86.79 86.79 86.58 86.68 15,295,500 +0.04(+0.05%)
Apr 17, 2019 86.94 86.94 86.63 86.64 11,818,598 -0.21(-0.24%)
Apr 16, 2019 86.96 86.97 86.82 86.85 11,543,849 -0.05(-0.06%)
Apr 15, 2019 86.95 86.95 86.83 86.90 13,940,031 -0.06(-0.07%)
Apr 12, 2019 86.93 87.01 86.79 86.96 17,442,700 +0.13(+0.15%)
Apr 11, 2019 86.69 86.86 86.65 86.83 20,976,278 +0.13(+0.15%)
Apr 10, 2019 86.43 86.70 86.43 86.70 16,766,964 +0.38(+0.44%)
Apr 09, 2019 86.33 86.42 86.27 86.32 19,118,692 -0.06(-0.07%)
Apr 08, 2019 86.39 86.41 86.31 86.38 11,472,066 -0.05(-0.06%)
Apr 05, 2019 86.36 86.50 86.34 86.43 14,226,900 +0.16(+0.19%)
Apr 04, 2019 86.15 86.28 86.13 86.27 14,435,847 +0.13(+0.15%)
Apr 03, 2019 86.20 86.31 86.10 86.14 13,746,548 +0.03(+0.03%)
Apr 02, 2019 86.09 86.14 85.94 86.11 15,129,316 +0.04(+0.05%)
Apr 01, 2019 86.21 86.28 86.05 86.07 21,353,906 -0.40(-0.46%)
Mar 29, 2019 86.32 86.53 86.30 86.47 22,358,900 +0.22(+0.26%)
Mar 28, 2019 86.09 86.25 86.04 86.25 19,706,712 +0.17(+0.20%)
Mar 27, 2019 86.07 86.24 85.88 86.08 16,706,714 +0.06(+0.07%)
Mar 26, 2019 85.95 86.15 85.89 86.02 18,762,720 +0.21(+0.24%)
Mar 25, 2019 85.78 85.91 85.65 85.81 23,592,102 -0.03(-0.03%)
Mar 22, 2019 86.02 86.05 85.75 85.84 27,030,400 -0.31(-0.36%)
Mar 21, 2019 86.06 86.26 86.04 86.15 16,400,659 -0.02(-0.02%)
Mar 20, 2019 85.81 86.30 85.65 86.17 31,184,176 +0.37(+0.43%)
Mar 19, 2019 85.81 85.96 85.75 85.80 14,067,152 +0.05(+0.06%)
Mar 18, 2019 85.79 85.83 85.67 85.75 10,498,908 -0.03(-0.03%)
Mar 15, 2019 85.76 85.88 85.75 85.78 21,775,300 +0.08(+0.09%)
Mar 14, 2019 85.72 85.83 85.68 85.70 12,342,491 -0.06(-0.07%)
Mar 13, 2019 85.58 85.77 85.56 85.76 24,524,824 +0.23(+0.27%)
Mar 12, 2019 85.31 85.58 85.29 85.53 20,180,540 +0.15(+0.18%)
Mar 11, 2019 85.07 85.39 85.05 85.38 17,922,372 +0.28(+0.33%)
Mar 08, 2019 84.98 85.12 84.81 85.10 21,043,400 -0.14(-0.16%)
Mar 07, 2019 85.33 85.34 85.08 85.24 28,101,084 -0.06(-0.07%)
Mar 06, 2019 85.40 85.42 85.26 85.30 16,769,575 -0.14(-0.16%)
Mar 05, 2019 85.48 85.49 85.36 85.44 14,060,114 -0.04(-0.05%)
Mar 04, 2019 85.71 85.75 85.33 85.48 16,034,387 -0.13(-0.15%)
Mar 01, 2019 85.55 85.66 85.50 85.61 26,455,200 -0.14(-0.16%)
Feb 28, 2019 85.78 85.83 85.70 85.75 21,120,572 -0.05(-0.06%)
Feb 27, 2019 85.80 85.86 85.72 85.80 14,818,936 +0.03(+0.03%)
Feb 26, 2019 85.72 85.87 85.67 85.77 16,012,542 +0.11(+0.13%)
Feb 25, 2019 85.71 85.83 85.62 85.66 13,698,162 +0.07(+0.08%)
Feb 22, 2019 85.52 85.67 85.49 85.59 12,330,200 +0.17(+0.20%)
Feb 21, 2019 85.45 85.53 85.35 85.42 15,479,769 -0.08(-0.09%)
Feb 20, 2019 85.46 85.55 85.33 85.50 9,925,727 +0.07(+0.08%)
Feb 19, 2019 85.30 85.48 85.26 85.43 11,317,697 +0.03(+0.04%)
Feb 15, 2019 85.28 85.46 85.28 85.40 24,052,000 +0.27(+0.32%)
Feb 14, 2019 84.98 85.22 84.86 85.13 19,406,652 +0.01(+0.01%)
Feb 13, 2019 85.29 85.31 85.04 85.12 25,088,432 -0.12(-0.14%)
Feb 12, 2019 85.08 85.27 85.07 85.24 20,173,976 +0.41(+0.48%)
Feb 11, 2019 84.77 84.87 84.70 84.83 10,051,836 +0.04(+0.05%)
Feb 08, 2019 84.71 84.81 84.58 84.79 16,728,000 -0.02(-0.02%)
Feb 07, 2019 84.83 84.90 84.66 84.81 27,119,424 -0.29(-0.34%)
Feb 06, 2019 85.11 85.21 85.02 85.10 25,936,784 -0.08(-0.09%)
Feb 05, 2019 84.94 85.27 84.93 85.18 33,188,260 +0.30(+0.35%)
Feb 04, 2019 84.69 84.93 84.61 84.88 15,968,416 +0.20(+0.24%)
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.