Skip to main content

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

79.92 +0.07 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 69.28 69.67 69.28 69.56 37,650,912 +0.30(+0.43%)
Apr 27, 2023 69.16 69.46 69.04 69.26 42,997,620 +0.23(+0.33%)
Apr 26, 2023 69.28 69.33 68.93 69.03 36,578,508 -0.27(-0.39%)
Apr 25, 2023 69.37 69.50 69.24 69.30 37,458,864 -0.11(-0.16%)
Apr 24, 2023 69.25 69.47 69.18 69.41 26,718,368 +0.19(+0.28%)
Apr 21, 2023 69.12 69.25 68.94 69.22 36,669,976 +0.21(+0.31%)
Apr 20, 2023 68.90 69.11 68.81 69.00 32,723,080 -0.06(-0.09%)
Apr 19, 2023 69.07 69.22 69.02 69.07 29,370,374 -0.28(-0.40%)
Apr 18, 2023 69.47 69.56 69.21 69.35 30,691,510 +0.05(+0.07%)
Apr 17, 2023 69.29 69.37 69.05 69.30 28,592,268 -0.18(-0.27%)
Apr 14, 2023 69.60 69.73 69.30 69.48 47,417,812 -0.13(-0.19%)
Apr 13, 2023 69.26 69.80 69.26 69.61 103,859,104 +0.47(+0.68%)
Apr 12, 2023 69.51 69.58 69.08 69.14 44,915,132 -0.02(-0.03%)
Apr 11, 2023 69.01 69.32 68.96 69.16 31,469,804 +0.15(+0.21%)
Apr 10, 2023 68.84 69.05 68.68 69.01 31,528,556 -0.06(-0.09%)
Apr 06, 2023 68.66 69.19 68.57 69.08 38,975,160 +0.30(+0.44%)
Apr 05, 2023 69.12 69.18 68.69 68.77 40,818,168 -0.39(-0.56%)
Apr 04, 2023 69.36 69.47 69.08 69.16 50,242,180 -0.20(-0.29%)
Apr 03, 2023 69.36 69.50 69.20 69.36 46,914,452 -0.05(-0.08%)
Mar 31, 2023 68.89 69.51 68.87 69.42 59,076,460 +0.74(+1.08%)
Mar 30, 2023 68.43 68.68 68.24 68.67 40,409,856 +0.40(+0.59%)
Mar 29, 2023 67.67 68.28 67.67 68.27 48,384,144 +0.85(+1.25%)
Mar 28, 2023 67.33 67.51 67.20 67.42 41,658,128 -0.04(-0.05%)
Mar 27, 2023 67.76 67.87 67.46 67.46 33,634,900 -0.17(-0.24%)
Mar 24, 2023 67.49 67.71 67.43 67.63 48,131,932 -0.14(-0.20%)
Mar 23, 2023 68.02 68.33 67.55 67.76 59,489,012 -0.27(-0.39%)
Mar 22, 2023 67.98 68.72 67.73 68.03 60,460,392 +0.06(+0.09%)
Mar 21, 2023 67.67 68.06 67.53 67.97 41,577,956 +0.74(+1.09%)
Mar 20, 2023 67.29 67.59 67.14 67.23 41,944,660 -0.18(-0.27%)
Mar 17, 2023 67.48 67.79 67.29 67.42 60,001,888 -0.40(-0.60%)
Mar 16, 2023 67.19 67.95 67.09 67.82 70,558,584 +0.44(+0.65%)
Mar 15, 2023 66.90 67.44 66.72 67.38 88,649,416 -0.22(-0.33%)
Mar 14, 2023 67.71 67.91 67.32 67.60 72,260,264 +0.49(+0.73%)
Mar 13, 2023 67.25 67.98 66.92 67.11 86,343,632 -0.37(-0.54%)
Mar 10, 2023 67.52 67.95 67.23 67.48 89,831,624 +0.01(+0.01%)
Mar 09, 2023 67.91 68.20 67.40 67.47 57,321,512 -0.38(-0.56%)
Mar 08, 2023 68.21 68.33 67.71 67.85 59,100,412 -0.32(-0.47%)
Mar 07, 2023 68.67 68.70 68.16 68.17 43,774,468 -0.49(-0.71%)
Mar 06, 2023 68.81 68.90 68.60 68.66 36,709,960 +0.00(+0.00%)
Mar 03, 2023 68.26 68.74 68.15 68.66 54,605,028 +0.70(+1.03%)
Mar 02, 2023 67.52 68.04 67.52 67.96 41,265,796 +0.08(+0.12%)
Mar 01, 2023 68.07 68.09 67.71 67.87 49,543,888 -0.19(-0.28%)
Feb 28, 2023 68.17 68.17 67.97 68.07 36,732,128 -0.13(-0.19%)
Feb 27, 2023 68.06 68.29 67.93 68.20 44,116,988 +0.46(+0.67%)
Feb 24, 2023 67.58 67.88 67.51 67.74 52,093,428 -0.41(-0.60%)
Feb 23, 2023 67.79 68.25 67.70 68.15 53,540,452 +0.67(+0.99%)
Feb 22, 2023 67.22 67.76 67.22 67.48 77,269,928 +0.44(+0.65%)
Feb 21, 2023 67.45 67.61 66.77 67.04 108,707,424 -1.05(-1.54%)
Feb 17, 2023 67.72 68.20 67.47 68.10 83,722,296 +0.26(+0.39%)
Feb 16, 2023 68.08 68.12 67.79 67.83 98,903,632 -0.55(-0.80%)
Feb 15, 2023 68.24 68.39 68.11 68.38 49,487,404 -0.11(-0.16%)
Feb 14, 2023 68.34 68.67 68.05 68.49 59,470,684 +0.02(+0.03%)
Feb 13, 2023 68.34 68.69 68.27 68.47 42,472,916 +0.17(+0.25%)
Feb 10, 2023 68.52 68.73 68.21 68.30 73,674,264 -0.53(-0.77%)
Feb 09, 2023 69.51 69.51 68.76 68.83 46,662,892 -0.45(-0.65%)
Feb 08, 2023 69.47 69.56 69.13 69.27 37,425,316 -0.29(-0.42%)
Feb 07, 2023 69.25 69.74 69.21 69.57 41,595,780 +0.25(+0.36%)
Feb 06, 2023 69.47 69.50 69.22 69.32 45,650,680 -0.45(-0.64%)
Feb 03, 2023 69.96 70.20 69.71 69.77 43,606,396 -0.74(-1.05%)
Feb 02, 2023 70.62 70.63 70.39 70.51 61,835,704 +0.40(+0.57%)
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.