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

75.00 -0.05 (-0.06%)
Streaming Delayed Price Updated: 9:57 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 76.49 76.60 75.85 75.90 37,299,712 -0.95(-1.23%)
Apr 28, 2022 76.59 76.97 76.30 76.85 32,677,284 +0.43(+0.56%)
Apr 27, 2022 76.81 77.00 76.35 76.42 38,952,052 -0.38(-0.49%)
Apr 26, 2022 77.23 77.23 76.79 76.80 32,250,762 -0.45(-0.59%)
Apr 25, 2022 76.74 77.32 76.62 77.26 37,447,720 +0.65(+0.85%)
Apr 22, 2022 76.97 76.99 76.52 76.61 29,324,266 -0.46(-0.60%)
Apr 21, 2022 77.80 77.84 77.00 77.07 42,104,032 -0.53(-0.69%)
Apr 20, 2022 77.59 77.75 77.48 77.60 26,815,796 +0.24(+0.31%)
Apr 19, 2022 77.28 77.51 77.19 77.36 32,632,912 -0.07(-0.09%)
Apr 18, 2022 77.48 77.67 77.33 77.43 21,586,488 -0.13(-0.16%)
Apr 14, 2022 78.08 78.18 77.35 77.55 47,727,556 -0.52(-0.67%)
Apr 13, 2022 77.75 78.17 77.69 78.08 32,782,598 +0.46(+0.60%)
Apr 12, 2022 77.55 77.92 77.39 77.61 39,553,668 +0.59(+0.77%)
Apr 11, 2022 77.30 77.39 76.92 77.02 44,057,720 -0.53(-0.69%)
Apr 08, 2022 77.79 78.03 77.55 77.55 44,154,748 -0.47(-0.61%)
Apr 07, 2022 78.23 78.32 78.02 78.03 44,314,356 -0.13(-0.16%)
Apr 06, 2022 78.23 78.68 77.99 78.15 69,441,816 -0.62(-0.79%)
Apr 05, 2022 79.63 79.71 78.74 78.77 53,682,868 -1.03(-1.30%)
Apr 04, 2022 79.28 79.82 79.26 79.81 33,843,432 +0.60(+0.76%)
Apr 01, 2022 79.09 79.28 78.92 79.21 32,400,340 -0.01(-0.01%)
Mar 31, 2022 79.60 79.63 79.19 79.21 42,298,748 -0.29(-0.36%)
Mar 30, 2022 79.53 79.61 79.31 79.50 45,610,396 -0.24(-0.30%)
Mar 29, 2022 79.13 79.76 79.08 79.74 52,577,768 +0.97(+1.23%)
Mar 28, 2022 78.24 78.79 78.22 78.77 27,937,972 +0.49(+0.63%)
Mar 25, 2022 78.86 78.86 78.22 78.28 37,915,152 -0.57(-0.72%)
Mar 24, 2022 78.67 78.88 78.47 78.85 19,151,708 +0.16(+0.21%)
Mar 23, 2022 78.80 78.94 78.54 78.68 37,704,352 -0.25(-0.32%)
Mar 22, 2022 78.61 79.00 78.45 78.93 41,790,820 +0.40(+0.51%)
Mar 21, 2022 79.31 79.37 78.38 78.53 64,785,892 -0.91(-1.15%)
Mar 18, 2022 79.03 79.45 78.88 79.44 63,274,796 +0.26(+0.33%)
Mar 17, 2022 78.71 79.22 78.69 79.19 50,459,864 +0.54(+0.69%)
Mar 16, 2022 77.93 78.68 77.54 78.65 68,838,472 +1.09(+1.40%)
Mar 15, 2022 77.13 77.74 77.11 77.56 59,613,768 +0.58(+0.75%)
Mar 14, 2022 77.83 77.85 76.89 76.98 64,185,924 -0.92(-1.19%)
Mar 11, 2022 78.58 78.60 77.84 77.90 41,861,968 -0.57(-0.72%)
Mar 10, 2022 78.70 78.81 78.38 78.47 48,210,660 -0.66(-0.84%)
Mar 09, 2022 78.94 79.24 78.79 79.14 32,352,364 +0.65(+0.83%)
Mar 08, 2022 78.82 79.02 78.45 78.48 59,914,128 -0.28(-0.35%)
Mar 07, 2022 79.31 79.33 78.69 78.76 45,343,572 -0.69(-0.87%)
Mar 04, 2022 79.84 79.84 79.40 79.45 34,028,140 -0.52(-0.65%)
Mar 03, 2022 80.36 80.38 79.13 79.97 24,508,180 -0.24(-0.30%)
Mar 02, 2022 79.97 80.24 79.83 80.22 43,100,340 +0.19(+0.24%)
Mar 01, 2022 80.31 80.51 79.85 80.02 44,947,732 -0.22(-0.28%)
Feb 28, 2022 79.81 80.45 79.81 80.25 56,371,648 +0.06(+0.07%)
Feb 25, 2022 79.81 80.21 80.01 80.19 46,001,120 +0.45(+0.57%)
Feb 24, 2022 78.56 79.78 78.48 79.74 58,527,580 +0.57(+0.71%)
Feb 23, 2022 79.46 79.52 79.15 79.17 38,625,696 -0.14(-0.18%)
Feb 22, 2022 79.45 79.65 79.21 79.32 38,583,048 -0.18(-0.23%)
Feb 18, 2022 79.50 0 +0.11(+0.14%)
Feb 17, 2022 79.58 79.58 79.33 79.38 32,427,046 -0.34(-0.42%)
Feb 16, 2022 79.23 79.78 79.16 79.72 40,659,760 +0.44(+0.56%)
Feb 15, 2022 79.35 79.42 79.18 79.28 34,121,124 +0.13(+0.17%)
Feb 14, 2022 79.27 79.44 78.86 79.14 38,109,544 -0.13(-0.17%)
Feb 11, 2022 79.82 79.84 79.08 79.28 61,606,840 -0.28(-0.35%)
Feb 10, 2022 80.12 80.40 79.55 79.56 60,916,432 -1.06(-1.32%)
Feb 09, 2022 80.51 80.68 80.51 80.62 39,247,804 +0.42(+0.53%)
Feb 08, 2022 80.35 80.42 80.16 80.20 41,295,828 -0.09(-0.11%)
Feb 07, 2022 80.12 80.43 80.01 80.28 39,337,192 -0.06(-0.07%)
Feb 04, 2022 80.33 80.47 79.79 80.34 68,588,032 -0.32(-0.39%)
Feb 03, 2022 81.01 80.65 80.66 46,971,676 -0.76(-0.93%)
Feb 02, 2022 81.43 81.48 81.15 81.42 30,598,524 +0.15(+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.