Skip to main content

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

77.29 +0.53 (+0.69%)
Streaming Delayed Price Updated: 11:50 AM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 72.35 72.41 72.31 72.32 13,425,403 +0.01(+0.01%)
Apr 29, 2019 72.33 72.37 72.31 72.31 9,137,622 -0.03(-0.05%)
Apr 26, 2019 72.25 72.35 72.25 72.35 14,349,975 +0.18(+0.25%)
Apr 25, 2019 72.12 72.21 72.01 72.16 17,273,246 +0.03(+0.05%)
Apr 24, 2019 72.25 72.25 72.12 72.13 14,351,896 -0.10(-0.14%)
Apr 23, 2019 72.07 72.27 72.03 72.23 18,144,902 +0.25(+0.35%)
Apr 22, 2019 72.06 72.09 71.97 71.98 29,561,914 -0.12(-0.17%)
Apr 18, 2019 72.20 72.20 72.02 72.11 18,387,062 +0.03(+0.05%)
Apr 17, 2019 72.32 72.32 72.06 72.07 14,207,401 -0.17(-0.24%)
Apr 16, 2019 72.34 72.35 72.22 72.25 13,877,119 -0.04(-0.06%)
Apr 15, 2019 72.33 72.33 72.23 72.29 16,757,623 -0.05(-0.07%)
Apr 12, 2019 72.31 72.38 72.20 72.34 20,968,260 +0.11(+0.15%)
Apr 11, 2019 72.11 72.26 72.08 72.23 25,216,052 +0.11(+0.15%)
Apr 10, 2019 71.90 72.12 71.90 72.12 20,155,942 +0.32(+0.44%)
Apr 09, 2019 71.81 71.89 71.76 71.81 22,983,006 -0.05(-0.07%)
Apr 08, 2019 71.86 71.88 71.80 71.86 13,790,827 -0.04(-0.06%)
Apr 05, 2019 71.84 71.96 71.82 71.90 17,102,474 +0.13(+0.19%)
Apr 04, 2019 71.66 71.77 71.65 71.76 17,353,654 +0.11(+0.15%)
Apr 03, 2019 71.71 71.80 71.62 71.66 16,525,032 +0.02(+0.03%)
Apr 02, 2019 71.61 71.66 71.49 71.63 18,187,288 +0.03(+0.05%)
Apr 01, 2019 71.71 71.77 71.58 71.60 25,670,008 -0.02(-0.02%)
Mar 29, 2019 71.49 71.67 71.48 71.62 26,996,368 +0.18(+0.26%)
Mar 28, 2019 71.30 71.43 71.26 71.43 23,794,088 +0.14(+0.20%)
Mar 27, 2019 71.28 71.43 71.13 71.29 20,171,860 +0.05(+0.07%)
Mar 26, 2019 71.19 71.35 71.13 71.24 22,654,302 +0.17(+0.24%)
Mar 25, 2019 71.04 71.15 70.94 71.07 28,485,348 -0.02(-0.03%)
Mar 22, 2019 71.24 71.27 71.02 71.09 32,636,786 -0.26(-0.36%)
Mar 21, 2019 71.28 71.44 71.26 71.35 19,802,326 -0.02(-0.02%)
Mar 20, 2019 71.07 71.48 70.94 71.37 37,652,096 +0.31(+0.43%)
Mar 19, 2019 71.07 71.19 71.02 71.06 16,984,826 +0.04(+0.06%)
Mar 18, 2019 71.05 71.09 70.95 71.02 12,676,491 -0.02(-0.03%)
Mar 15, 2019 71.03 71.13 71.02 71.04 26,291,724 +0.07(+0.09%)
Mar 14, 2019 70.99 71.09 70.96 70.98 14,902,452 -0.05(-0.07%)
Mar 13, 2019 70.88 71.04 70.86 71.03 29,611,528 +0.19(+0.27%)
Mar 12, 2019 70.66 70.88 70.64 70.84 24,366,194 +0.12(+0.18%)
Mar 11, 2019 70.46 70.72 70.44 70.71 21,639,658 +0.23(+0.33%)
Mar 08, 2019 70.38 70.50 70.24 70.48 25,408,020 -0.12(-0.16%)
Mar 07, 2019 70.67 70.68 70.46 70.60 33,929,540 -0.05(-0.07%)
Mar 06, 2019 70.73 70.75 70.61 70.65 20,247,758 -0.12(-0.16%)
Mar 05, 2019 70.80 70.80 70.70 70.76 16,976,328 -0.03(-0.05%)
Mar 04, 2019 70.99 71.02 70.67 70.80 19,360,086 -0.11(-0.15%)
Mar 01, 2019 70.85 70.95 70.81 70.90 31,942,284 +0.20(+0.28%)
Feb 28, 2019 70.73 70.77 70.66 70.70 25,615,234 -0.04(-0.06%)
Feb 27, 2019 70.74 70.79 70.68 70.74 17,972,550 +0.02(+0.03%)
Feb 26, 2019 70.68 70.80 70.64 70.72 19,420,166 +0.09(+0.13%)
Feb 25, 2019 70.67 70.77 70.60 70.63 16,613,264 +0.06(+0.08%)
Feb 22, 2019 70.51 70.64 70.49 70.57 14,954,186 +0.14(+0.20%)
Feb 21, 2019 70.46 70.52 70.37 70.43 18,774,014 -0.07(-0.09%)
Feb 20, 2019 70.46 70.54 70.36 70.50 12,038,018 +0.06(+0.08%)
Feb 19, 2019 70.33 70.48 70.30 70.44 13,726,213 +0.02(+0.04%)
Feb 15, 2019 70.32 70.46 70.32 70.42 29,170,498 +0.22(+0.32%)
Feb 14, 2019 70.07 70.27 69.97 70.19 23,536,576 +0.01(+0.01%)
Feb 13, 2019 70.32 70.34 70.12 70.18 30,427,494 -0.10(-0.14%)
Feb 12, 2019 70.15 70.31 70.14 70.28 24,467,194 +0.34(+0.48%)
Feb 11, 2019 69.90 69.98 69.84 69.94 12,190,964 +0.03(+0.05%)
Feb 08, 2019 69.85 69.93 69.74 69.91 20,287,880 -0.02(-0.02%)
Feb 07, 2019 69.94 70.00 69.80 69.93 32,890,700 -0.24(-0.34%)
Feb 06, 2019 70.18 70.26 70.10 70.17 31,456,382 -0.07(-0.09%)
Feb 05, 2019 70.04 70.31 70.03 70.23 40,251,044 +0.25(+0.35%)
Feb 04, 2019 69.83 70.03 69.76 69.99 19,366,650 +0.16(+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.