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

77.53 -0.58 (-0.74%)
Official Closing Price Updated: 4:10 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 79.14 79.25 78.48 78.53 36,051,532 -0.98(-1.23%)
Apr 28, 2022 79.24 79.63 78.94 79.51 31,583,786 +0.44(+0.56%)
Apr 27, 2022 79.47 79.67 78.99 79.07 37,648,580 -0.39(-0.49%)
Apr 26, 2022 79.90 79.90 79.45 79.46 31,171,580 -0.47(-0.59%)
Apr 25, 2022 79.40 80.00 79.27 79.93 36,194,588 +0.67(+0.85%)
Apr 22, 2022 79.64 79.66 79.17 79.26 28,342,972 -0.48(-0.60%)
Apr 21, 2022 80.49 80.54 79.67 79.74 40,695,084 -0.55(-0.69%)
Apr 20, 2022 80.28 80.44 80.16 80.29 25,918,444 +0.25(+0.31%)
Apr 19, 2022 79.96 80.19 79.86 80.04 31,540,900 -0.07(-0.09%)
Apr 18, 2022 80.16 80.36 80.00 80.11 20,864,132 -0.13(-0.16%)
Apr 14, 2022 80.78 80.89 80.03 80.24 46,130,424 -0.54(-0.67%)
Apr 13, 2022 80.44 80.88 80.38 80.78 31,685,576 +0.48(+0.60%)
Apr 12, 2022 80.24 80.62 80.07 80.30 38,230,064 +0.61(+0.77%)
Apr 11, 2022 79.98 80.07 79.58 79.69 42,583,392 -0.55(-0.69%)
Apr 08, 2022 80.48 80.73 80.23 80.24 42,677,172 -0.49(-0.61%)
Apr 07, 2022 80.94 81.03 80.72 80.73 42,831,440 -0.13(-0.16%)
Apr 06, 2022 80.94 81.40 80.69 80.86 67,118,048 -0.64(-0.79%)
Apr 05, 2022 82.39 82.47 81.47 81.50 51,886,448 -1.07(-1.30%)
Apr 04, 2022 82.02 82.58 82.00 82.57 32,710,912 +0.62(+0.76%)
Apr 01, 2022 81.83 82.03 81.65 81.95 31,316,110 -0.34(-0.41%)
Mar 31, 2022 82.69 82.72 82.27 82.29 40,717,564 -0.30(-0.36%)
Mar 30, 2022 82.62 82.70 82.39 82.59 43,905,416 -0.25(-0.30%)
Mar 29, 2022 82.20 82.86 82.15 82.84 50,612,340 +1.01(+1.23%)
Mar 28, 2022 81.28 81.85 81.26 81.83 26,893,612 +0.51(+0.63%)
Mar 25, 2022 81.92 81.92 81.26 81.32 36,497,832 -0.59(-0.72%)
Mar 24, 2022 81.73 81.94 81.52 81.91 18,435,792 +0.17(+0.21%)
Mar 23, 2022 81.86 82.01 81.59 81.74 36,294,940 -0.26(-0.32%)
Mar 22, 2022 81.66 82.07 81.50 82.00 40,228,624 +0.42(+0.51%)
Mar 21, 2022 82.39 82.45 81.42 81.58 62,364,108 -0.95(-1.15%)
Mar 18, 2022 82.10 82.54 81.94 82.53 60,909,500 +0.27(+0.33%)
Mar 17, 2022 81.77 82.30 81.75 82.26 48,573,608 +0.56(+0.69%)
Mar 16, 2022 80.96 81.74 80.55 81.70 66,265,924 +1.13(+1.40%)
Mar 15, 2022 80.13 80.75 80.10 80.57 57,385,344 +0.60(+0.75%)
Mar 14, 2022 80.85 80.87 79.88 79.97 61,786,568 -0.96(-1.19%)
Mar 11, 2022 81.63 81.65 80.86 80.93 40,297,112 -0.59(-0.72%)
Mar 10, 2022 81.76 81.87 81.42 81.52 46,408,480 -0.69(-0.84%)
Mar 09, 2022 82.01 82.32 81.85 82.21 31,142,988 +0.68(+0.83%)
Mar 08, 2022 81.88 82.09 81.50 81.53 57,674,456 -0.29(-0.35%)
Mar 07, 2022 82.39 82.41 81.75 81.82 43,648,568 -0.72(-0.87%)
Mar 04, 2022 82.94 82.94 82.48 82.54 32,756,122 -0.54(-0.65%)
Mar 03, 2022 83.48 83.50 82.21 83.08 23,592,032 -0.25(-0.30%)
Mar 02, 2022 83.08 83.36 82.94 83.33 41,489,192 +0.20(+0.24%)
Mar 01, 2022 83.43 83.64 82.95 83.13 43,267,524 -0.54(-0.65%)
Feb 28, 2022 83.22 83.88 83.22 83.67 54,064,992 +0.06(+0.07%)
Feb 25, 2022 83.22 83.63 83.42 83.61 44,118,812 +0.47(+0.57%)
Feb 24, 2022 81.91 83.18 81.83 83.14 56,132,708 +0.59(+0.71%)
Feb 23, 2022 82.85 82.91 82.53 82.55 37,045,184 -0.15(-0.18%)
Feb 22, 2022 82.84 83.05 82.59 82.70 37,004,280 -0.19(-0.23%)
Feb 18, 2022 82.89 0 +0.12(+0.14%)
Feb 17, 2022 82.97 82.97 82.71 82.77 31,100,174 -0.35(-0.42%)
Feb 16, 2022 82.61 83.18 82.54 83.12 38,996,016 +0.46(+0.56%)
Feb 15, 2022 82.74 82.81 82.56 82.66 32,724,932 +0.14(+0.17%)
Feb 14, 2022 82.65 82.83 82.22 82.52 36,550,152 -0.14(-0.17%)
Feb 11, 2022 83.23 83.25 82.45 82.66 59,085,968 -0.29(-0.35%)
Feb 10, 2022 83.54 83.83 82.94 82.95 58,423,812 -1.11(-1.32%)
Feb 09, 2022 83.94 84.12 83.94 84.06 37,641,836 +0.44(+0.53%)
Feb 08, 2022 83.78 83.85 83.58 83.62 39,547,044 -0.09(-0.11%)
Feb 07, 2022 83.54 83.86 83.43 83.71 37,727,564 -0.06(-0.07%)
Feb 04, 2022 83.76 83.90 83.19 83.77 65,781,496 -0.33(-0.39%)
Feb 03, 2022 84.47 84.09 84.10 45,049,656 -0.79(-0.93%)
Feb 02, 2022 84.90 84.96 84.61 84.89 29,346,472 +0.16(+0.19%)
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.