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

71.39 -0.33 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 85.70 85.85 85.69 85.70 12,472,955 -0.06(-0.07%)
Apr 27, 2018 85.87 85.92 85.61 85.76 7,014,709 -0.04(-0.05%)
Apr 26, 2018 85.57 85.86 85.52 85.80 17,479,692 +0.30(+0.35%)
Apr 25, 2018 85.41 85.54 85.24 85.50 15,078,385 +0.01(+0.01%)
Apr 24, 2018 85.69 85.77 85.38 85.49 17,872,642 -0.17(-0.20%)
Apr 23, 2018 85.83 85.84 85.58 85.66 15,971,145 -0.23(-0.27%)
Apr 20, 2018 86.05 86.09 85.87 85.89 17,693,476 -0.21(-0.24%)
Apr 19, 2018 86.21 86.24 85.99 86.10 19,345,544 -0.27(-0.31%)
Apr 18, 2018 86.52 86.55 86.33 86.37 13,745,581 -0.09(-0.10%)
Apr 17, 2018 86.55 86.66 86.43 86.46 15,577,625 +0.04(+0.05%)
Apr 16, 2018 86.39 86.51 86.28 86.42 10,781,572 +0.13(+0.15%)
Apr 13, 2018 86.30 86.41 86.24 86.29 16,213,448 +0.05(+0.06%)
Apr 12, 2018 86.03 86.26 85.97 86.24 23,692,172 +0.31(+0.36%)
Apr 11, 2018 85.87 86.00 85.81 85.93 7,675,540 +0.03(+0.03%)
Apr 10, 2018 85.70 85.94 85.68 85.90 11,490,978 +0.31(+0.36%)
Apr 09, 2018 85.45 85.61 85.41 85.59 9,043,233 +0.32(+0.38%)
Apr 06, 2018 85.41 85.50 85.17 85.27 12,680,838 -0.19(-0.22%)
Apr 05, 2018 85.43 85.58 85.41 85.46 10,130,963 +0.07(+0.08%)
Apr 04, 2018 84.90 85.44 84.90 85.39 9,677,207 +0.19(+0.22%)
Apr 03, 2018 85.11 85.21 84.89 85.20 12,994,092 +0.24(+0.28%)
Apr 02, 2018 85.12 85.27 84.89 84.96 18,902,676 -0.68(-0.79%)
Mar 29, 2018 85.64 85.64 85.64 0 +0.29(+0.34%)
Mar 28, 2018 85.36 85.44 85.20 85.35 14,642,946 -0.04(-0.05%)
Mar 27, 2018 85.48 85.63 85.21 85.39 12,661,548 -0.08(-0.09%)
Mar 26, 2018 85.35 85.49 85.12 85.47 12,454,185 +0.55(+0.65%)
Mar 23, 2018 85.29 85.39 84.82 84.92 21,847,380 -0.22(-0.26%)
Mar 22, 2018 85.45 85.57 85.12 85.14 15,972,328 -0.51(-0.60%)
Mar 21, 2018 85.58 85.81 85.52 85.65 8,643,732 +0.03(+0.04%)
Mar 20, 2018 85.43 85.65 85.43 85.62 14,317,759 +0.17(+0.20%)
Mar 19, 2018 85.66 85.69 85.34 85.45 14,298,819 -0.35(-0.41%)
Mar 16, 2018 85.64 85.81 85.59 85.80 11,005,960 +0.18(+0.21%)
Mar 15, 2018 85.55 85.75 85.50 85.62 8,647,923 +0.06(+0.07%)
Mar 14, 2018 85.73 85.78 85.52 85.56 10,802,524 -0.10(-0.12%)
Mar 13, 2018 85.93 86.04 85.61 85.66 19,019,948 -0.27(-0.31%)
Mar 12, 2018 86.00 86.07 85.79 85.93 10,126,462 -0.14(-0.16%)
Mar 09, 2018 85.86 86.13 85.78 86.07 8,942,580 +0.31(+0.36%)
Mar 08, 2018 85.76 85.80 85.61 85.76 10,188,610 +0.10(+0.12%)
Mar 07, 2018 85.60 85.66 8,178,912 -0.21(-0.24%)
Mar 06, 2018 85.83 85.95 85.69 85.87 14,462,877 +0.12(+0.14%)
Mar 05, 2018 85.57 85.81 85.57 85.75 9,000,187 +0.00(+0.00%)
Mar 02, 2018 85.32 85.79 85.29 85.75 18,767,604 +0.48(+0.56%)
Mar 01, 2018 85.91 85.93 85.27 85.27 24,974,164 -0.91(-1.06%)
Feb 28, 2018 86.41 86.48 86.12 86.18 8,734,595 -0.13(-0.15%)
Feb 27, 2018 86.48 86.50 86.20 86.31 13,698,349 -0.23(-0.27%)
Feb 26, 2018 86.45 86.68 86.39 86.54 10,983,879 +0.15(+0.17%)
Feb 23, 2018 85.89 86.42 85.83 86.39 15,919,530 +0.57(+0.66%)
Feb 22, 2018 85.73 85.82 14,626,921 +0.06(+0.07%)
Feb 21, 2018 86.24 86.38 85.73 85.76 15,593,304 -0.39(-0.45%)
Feb 20, 2018 86.20 86.32 86.11 86.15 22,740,620 -0.30(-0.35%)
Feb 16, 2018 86.45 86.45 86.45 0 +0.35(+0.41%)
Feb 15, 2018 85.61 86.10 85.61 86.10 21,931,566 +0.69(+0.81%)
Feb 14, 2018 84.99 85.44 84.90 85.41 19,332,448 +0.15(+0.18%)
Feb 13, 2018 85.32 85.42 85.11 85.26 14,679,872 -0.27(-0.32%)
Feb 12, 2018 85.20 85.66 85.16 85.53 23,448,144 +0.58(+0.68%)
Feb 09, 2018 85.28 85.42 84.07 84.95 47,230,312 -0.24(-0.28%)
Feb 08, 2018 85.91 86.00 85.18 85.19 25,419,244 -0.75(-0.87%)
Feb 07, 2018 86.38 86.51 85.86 85.94 24,298,136 -0.32(-0.37%)
Feb 06, 2018 85.51 86.36 85.51 86.26 33,924,700 +0.42(+0.49%)
Feb 05, 2018 86.13 86.47 85.58 85.84 28,070,750 -0.38(-0.44%)
Feb 02, 2018 86.55 86.62 86.15 86.22 24,786,992 -0.55(-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.