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 (%)
May 29, 2020 65.90 66.36 65.77 66.20 40,196,592 +0.27(+0.40%)
May 28, 2020 65.97 66.30 65.81 65.93 28,987,288 +0.06(+0.10%)
May 27, 2020 66.20 66.22 65.59 65.87 31,007,176 +0.14(+0.21%)
May 26, 2020 65.73 65.99 65.20 65.73 34,454,084 +0.49(+0.75%)
May 22, 2020 65.02 65.32 64.90 65.24 14,083,497 +0.16(+0.25%)
May 21, 2020 65.08 65.24 64.89 65.08 29,017,924 -0.02(-0.02%)
May 20, 2020 64.75 65.26 64.70 65.10 44,887,524 +0.68(+1.06%)
May 19, 2020 64.29 64.60 64.17 64.42 23,013,994 +0.08(+0.12%)
May 18, 2020 64.22 64.38 63.98 64.34 39,718,516 +1.12(+1.77%)
May 15, 2020 62.95 63.32 62.79 63.22 42,496,508 +0.09(+0.14%)
May 14, 2020 63.02 63.37 62.63 63.13 37,884,976 -0.22(-0.34%)
May 13, 2020 63.73 63.79 63.24 63.35 37,302,828 -0.34(-0.53%)
May 12, 2020 64.18 64.26 63.69 63.69 31,539,210 -0.08(-0.13%)
May 11, 2020 63.92 64.03 63.73 63.77 17,785,240 -0.29(-0.45%)
May 08, 2020 63.72 64.06 63.67 64.06 27,157,786 +0.60(+0.95%)
May 07, 2020 63.61 64.02 63.43 63.45 24,379,494 +0.16(+0.25%)
May 06, 2020 63.72 63.79 63.27 63.29 23,435,278 -0.36(-0.57%)
May 05, 2020 63.31 63.65 63.30 63.65 32,973,174 +0.55(+0.87%)
May 04, 2020 63.08 63.35 62.81 63.11 25,399,250 -0.09(-0.14%)
May 01, 2020 63.73 63.89 63.14 63.20 39,665,344 -1.11(-1.72%)
Apr 30, 2020 63.84 64.41 63.59 64.31 43,321,148 +0.13(+0.20%)
Apr 29, 2020 63.51 64.25 63.38 64.18 43,573,344 +1.11(+1.76%)
Apr 28, 2020 63.22 63.26 62.71 63.07 29,927,236 +0.19(+0.31%)
Apr 27, 2020 62.92 63.11 62.77 62.87 25,703,894 +0.26(+0.41%)
Apr 24, 2020 63.26 63.35 62.49 62.62 47,459,760 -0.59(-0.94%)
Apr 23, 2020 63.36 63.69 62.95 63.21 29,888,402 -0.03(-0.05%)
Apr 22, 2020 63.37 63.46 63.03 63.24 19,662,992 +0.55(+0.88%)
Apr 21, 2020 63.15 63.21 62.56 62.69 52,948,984 -1.17(-1.83%)
Apr 20, 2020 64.19 64.59 63.74 63.86 30,859,284 -0.98(-1.50%)
Apr 17, 2020 65.02 65.08 64.64 64.83 47,843,616 +0.33(+0.51%)
Apr 16, 2020 64.41 64.56 63.91 64.51 32,295,194 -0.06(-0.10%)
Apr 15, 2020 64.16 64.69 63.93 64.57 42,985,356 -0.61(-0.93%)
Apr 14, 2020 65.49 65.63 64.74 65.18 47,069,328 +0.27(+0.42%)
Apr 13, 2020 65.41 65.50 64.30 64.90 50,515,824 -0.94(-1.43%)
Apr 09, 2020 65.54 67.20 65.15 65.85 111,125,544 +4.05(+6.55%)
Apr 08, 2020 60.73 62.07 60.52 61.80 57,898,992 +1.57(+2.60%)
Apr 07, 2020 61.11 61.34 60.16 60.24 43,927,212 +0.00(+0.00%)
Apr 06, 2020 60.01 60.41 59.81 60.24 40,458,760 +1.43(+2.43%)
Apr 03, 2020 59.96 60.12 58.62 58.80 50,012,800 -1.29(-2.14%)
Apr 02, 2020 59.46 61.00 59.35 60.09 39,804,968 +0.46(+0.78%)
Apr 01, 2020 60.11 60.18 59.46 59.63 46,101,504 -1.68(-2.75%)
Mar 31, 2020 61.55 61.82 61.24 61.31 39,097,720 -0.49(-0.80%)
Mar 30, 2020 61.33 62.08 60.97 61.80 44,017,440 +0.52(+0.86%)
Mar 27, 2020 60.01 62.35 59.95 61.28 83,638,904 +0.16(+0.26%)
Mar 26, 2020 58.63 61.12 58.63 61.12 52,750,236 +2.67(+4.57%)
Mar 25, 2020 57.48 60.12 57.34 58.45 57,436,212 +1.60(+2.81%)
Mar 24, 2020 55.76 57.24 55.61 56.85 64,491,008 +2.25(+4.12%)
Mar 23, 2020 55.73 55.78 53.71 54.60 61,421,016 -0.89(-1.61%)
Mar 20, 2020 56.81 57.39 55.22 55.49 70,138,104 -1.27(-2.24%)
Mar 19, 2020 57.17 57.81 56.30 56.76 57,454,340 -1.30(-2.25%)
Mar 18, 2020 58.75 59.47 57.21 58.07 68,243,368 -2.68(-4.41%)
Mar 17, 2020 60.10 61.81 59.37 60.75 86,188,856 +0.56(+0.94%)
Mar 16, 2020 60.24 61.77 59.11 60.18 54,103,824 -3.50(-5.50%)
Mar 13, 2020 63.64 63.86 62.16 63.68 86,942,264 +1.94(+3.14%)
Mar 12, 2020 60.76 63.84 60.64 61.74 104,168,328 -2.57(-4.00%)
Mar 11, 2020 64.64 64.98 63.80 64.31 75,556,472 -1.43(-2.18%)
Mar 10, 2020 65.73 65.92 64.54 65.74 72,401,216 +0.99(+1.54%)
Mar 09, 2020 63.80 66.42 63.36 64.75 92,525,600 -2.91(-4.30%)
Mar 06, 2020 67.25 67.84 66.90 67.66 87,817,160 -0.77(-1.13%)
Mar 05, 2020 68.70 68.82 68.30 68.43 78,505,560 -0.88(-1.26%)
Mar 04, 2020 68.94 69.34 68.88 69.31 66,108,540 +0.94(+1.37%)
Mar 03, 2020 68.72 69.36 68.21 68.37 73,813,176 -0.29(-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.