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

74.98 +0.41 (+0.55%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 72.89 73.40 72.74 73.22 36,343,204 +0.29(+0.40%)
May 28, 2020 72.96 73.33 72.79 72.93 26,208,464 +0.07(+0.10%)
May 27, 2020 73.22 73.25 72.54 72.85 28,034,720 +0.15(+0.21%)
May 26, 2020 72.69 72.99 72.12 72.70 31,151,196 +0.54(+0.75%)
May 22, 2020 71.91 72.25 71.78 72.16 12,733,403 +0.18(+0.25%)
May 21, 2020 71.98 72.16 71.78 71.98 26,236,164 -0.02(-0.02%)
May 20, 2020 71.62 72.18 71.56 72.00 40,584,448 +0.76(+1.06%)
May 19, 2020 71.10 71.45 70.97 71.25 20,807,792 +0.09(+0.12%)
May 18, 2020 71.03 71.21 70.77 71.16 35,910,960 +1.23(+1.77%)
May 15, 2020 69.62 70.04 69.44 69.92 38,422,644 +0.10(+0.14%)
May 14, 2020 69.70 70.09 69.27 69.83 34,253,192 -0.24(-0.34%)
May 13, 2020 70.49 70.55 69.95 70.07 33,726,848 -0.37(-0.53%)
May 12, 2020 70.99 71.07 70.44 70.44 28,515,750 -0.09(-0.13%)
May 11, 2020 70.70 70.82 70.48 70.53 16,080,286 -0.32(-0.45%)
May 08, 2020 70.47 70.86 70.42 70.85 24,554,346 +0.67(+0.95%)
May 07, 2020 70.36 70.81 70.15 70.18 22,042,392 +0.18(+0.25%)
May 06, 2020 70.47 70.56 69.98 70.00 21,188,690 -0.40(-0.57%)
May 05, 2020 70.02 70.40 70.02 70.40 29,812,250 +0.60(+0.87%)
May 04, 2020 69.76 70.07 69.47 69.80 22,964,390 -0.10(-0.14%)
May 01, 2020 70.48 70.66 69.83 69.90 35,862,884 -1.23(-1.73%)
Apr 30, 2020 70.61 71.24 70.33 71.12 39,168,148 +0.14(+0.20%)
Apr 29, 2020 70.24 71.06 70.10 70.98 39,396,168 +1.23(+1.76%)
Apr 28, 2020 69.92 69.97 69.36 69.75 27,058,250 +0.21(+0.31%)
Apr 27, 2020 69.59 69.80 69.43 69.54 23,239,780 +0.28(+0.41%)
Apr 24, 2020 69.97 70.06 69.12 69.26 42,910,012 -0.65(-0.94%)
Apr 23, 2020 70.08 70.44 69.62 69.91 27,023,140 -0.04(-0.05%)
Apr 22, 2020 70.09 70.19 69.72 69.95 17,777,992 +0.61(+0.88%)
Apr 21, 2020 69.85 69.91 69.20 69.34 47,873,012 -1.29(-1.83%)
Apr 20, 2020 71.00 71.44 70.50 70.63 27,900,946 -1.08(-1.50%)
Apr 17, 2020 71.91 71.98 71.49 71.71 43,257,068 +0.36(+0.51%)
Apr 16, 2020 71.24 71.41 70.68 71.34 29,199,204 -0.07(-0.10%)
Apr 15, 2020 70.96 71.55 70.71 71.42 38,864,548 -0.67(-0.93%)
Apr 14, 2020 72.43 72.59 71.60 72.09 42,557,008 +0.30(+0.42%)
Apr 13, 2020 72.34 72.44 71.11 71.79 45,673,104 -1.04(-1.43%)
Apr 09, 2020 72.49 74.32 72.06 72.83 100,472,448 +4.47(+6.55%)
Apr 08, 2020 67.17 68.65 66.93 68.36 52,348,484 +1.73(+2.60%)
Apr 07, 2020 67.59 67.84 66.53 66.62 39,716,112 +0.00(+0.00%)
Apr 06, 2020 66.37 66.82 66.15 66.62 36,580,164 +1.58(+2.43%)
Apr 03, 2020 66.32 66.50 64.84 65.04 45,218,304 -1.42(-2.14%)
Apr 02, 2020 65.76 67.47 65.64 66.46 35,989,048 +0.51(+0.78%)
Apr 01, 2020 66.48 66.56 65.76 65.95 41,681,964 -1.86(-2.74%)
Mar 31, 2020 68.08 68.37 67.73 67.81 35,349,772 -0.55(-0.80%)
Mar 30, 2020 67.84 68.66 67.43 68.36 39,797,884 +0.58(+0.86%)
Mar 27, 2020 66.38 68.96 66.31 67.78 75,621,200 +0.18(+0.26%)
Mar 26, 2020 64.85 67.60 64.85 67.60 47,693,548 +2.96(+4.57%)
Mar 25, 2020 63.57 66.49 63.42 64.64 51,930,320 +1.77(+2.81%)
Mar 24, 2020 61.67 63.31 61.50 62.88 58,308,840 +2.49(+4.12%)
Mar 23, 2020 61.63 61.70 59.41 60.39 55,533,136 -0.99(-1.61%)
Mar 20, 2020 62.83 63.47 61.07 61.37 63,414,596 -1.41(-2.24%)
Mar 19, 2020 63.23 63.94 62.27 62.78 51,946,712 -1.44(-2.25%)
Mar 18, 2020 64.98 65.77 63.27 64.22 61,701,492 -2.97(-4.41%)
Mar 17, 2020 66.47 68.37 65.66 67.19 77,926,712 +0.62(+0.94%)
Mar 16, 2020 66.62 68.32 65.37 66.56 48,917,380 -3.87(-5.50%)
Mar 13, 2020 70.39 70.63 68.75 70.43 78,607,896 +2.15(+3.14%)
Mar 12, 2020 67.20 70.61 67.07 68.29 94,182,648 -2.84(-4.00%)
Mar 11, 2020 71.49 71.87 70.57 71.13 68,313,552 -1.58(-2.18%)
Mar 10, 2020 72.69 72.91 71.38 72.71 65,460,764 +1.10(+1.54%)
Mar 09, 2020 70.57 73.46 70.07 71.61 83,656,000 -3.22(-4.30%)
Mar 06, 2020 74.38 75.04 73.99 74.83 79,398,920 -0.85(-1.13%)
Mar 05, 2020 75.99 76.12 75.54 75.69 70,979,944 -0.97(-1.26%)
Mar 04, 2020 76.25 76.69 76.19 76.65 59,771,312 +1.04(+1.37%)
Mar 03, 2020 76.00 76.72 75.44 75.62 66,737,372 -0.33(-0.43%)
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.