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 31, 2019 65.03 65.11 64.76 64.78 45,804,832 -0.47(-0.72%)
May 30, 2019 65.23 65.35 65.19 65.25 26,615,344 +0.14(+0.21%)
May 29, 2019 65.20 65.25 65.04 65.11 30,416,966 -0.18(-0.27%)
May 28, 2019 65.42 65.48 65.23 65.29 26,927,474 -0.06(-0.09%)
May 24, 2019 65.52 65.59 65.34 65.35 23,083,226 -0.09(-0.14%)
May 23, 2019 65.58 65.61 65.36 65.44 21,467,564 -0.33(-0.50%)
May 22, 2019 65.68 65.77 65.59 65.77 19,629,072 +0.05(+0.08%)
May 21, 2019 65.61 65.73 65.61 65.71 19,665,920 +0.21(+0.31%)
May 20, 2019 65.55 65.67 65.45 65.51 20,682,542 -0.06(-0.09%)
May 17, 2019 65.45 65.69 65.45 65.57 35,505,484 -0.02(-0.03%)
May 16, 2019 65.48 65.70 65.46 65.59 38,513,248 +0.20(+0.30%)
May 15, 2019 65.23 65.43 65.19 65.39 25,615,570 +0.06(+0.09%)
May 14, 2019 65.32 65.48 65.26 65.33 23,760,762 +0.14(+0.22%)
May 13, 2019 65.37 65.43 65.17 65.19 45,613,988 -0.60(-0.92%)
May 10, 2019 65.58 65.85 65.42 65.79 44,277,888 +0.18(+0.28%)
May 09, 2019 65.61 65.66 65.37 65.61 40,487,496 -0.10(-0.15%)
May 08, 2019 65.69 65.84 65.64 65.71 36,079,820 +0.02(+0.03%)
May 07, 2019 65.92 65.96 65.58 65.68 39,669,556 -0.40(-0.60%)
May 06, 2019 65.75 66.09 65.75 66.08 24,763,138 +0.03(+0.05%)
May 03, 2019 66.01 66.07 65.97 66.05 24,277,258 +0.17(+0.25%)
May 02, 2019 65.89 65.98 65.75 65.88 32,683,968 +0.05(+0.07%)
May 01, 2019 66.06 66.27 65.82 65.84 32,209,166 -0.22(-0.33%)
Apr 30, 2019 66.08 66.13 66.04 66.05 14,699,702 +0.01(+0.01%)
Apr 29, 2019 66.06 66.10 66.05 66.05 10,004,937 -0.03(-0.05%)
Apr 26, 2019 65.98 66.08 65.98 66.08 15,712,031 +0.17(+0.25%)
Apr 25, 2019 65.87 65.95 65.77 65.91 18,912,770 +0.03(+0.05%)
Apr 24, 2019 65.98 65.98 65.87 65.88 15,714,135 -0.09(-0.14%)
Apr 23, 2019 65.82 66.01 65.79 65.97 19,867,162 +0.23(+0.35%)
Apr 22, 2019 65.81 65.84 65.73 65.74 32,367,842 -0.11(-0.17%)
Apr 18, 2019 65.94 65.94 65.78 65.86 20,132,306 +0.03(+0.05%)
Apr 17, 2019 66.05 66.05 65.82 65.82 15,555,924 -0.16(-0.24%)
Apr 16, 2019 66.07 66.08 65.96 65.98 15,194,293 -0.04(-0.06%)
Apr 15, 2019 66.06 66.06 65.97 66.02 18,348,206 -0.05(-0.07%)
Apr 12, 2019 66.05 66.11 65.94 66.07 22,958,504 +0.10(+0.15%)
Apr 11, 2019 65.86 65.99 65.83 65.97 27,609,484 +0.10(+0.15%)
Apr 10, 2019 65.67 65.87 65.67 65.87 22,069,084 +0.29(+0.44%)
Apr 09, 2019 65.59 65.65 65.54 65.58 25,164,484 -0.05(-0.07%)
Apr 08, 2019 65.63 65.65 65.57 65.63 15,099,811 -0.04(-0.06%)
Apr 05, 2019 65.61 65.72 65.60 65.67 18,725,790 +0.12(+0.19%)
Apr 04, 2019 65.45 65.55 65.44 65.54 19,000,810 +0.10(+0.15%)
Apr 03, 2019 65.49 65.57 65.41 65.44 18,093,538 +0.02(+0.03%)
Apr 02, 2019 65.41 65.44 65.29 65.42 19,913,572 +0.03(+0.05%)
Apr 01, 2019 65.50 65.55 65.38 65.39 28,106,528 -0.02(-0.02%)
Mar 29, 2019 65.29 65.45 65.28 65.41 29,558,882 +0.17(+0.26%)
Mar 28, 2019 65.12 65.24 65.08 65.24 26,052,640 +0.13(+0.20%)
Mar 27, 2019 65.11 65.23 64.96 65.11 22,086,586 +0.05(+0.07%)
Mar 26, 2019 65.01 65.17 64.97 65.07 24,804,666 +0.16(+0.24%)
Mar 25, 2019 64.89 64.98 64.79 64.91 31,189,198 -0.02(-0.03%)
Mar 22, 2019 65.07 65.09 64.86 64.93 35,734,692 -0.23(-0.36%)
Mar 21, 2019 65.10 65.25 65.08 65.17 21,681,976 -0.02(-0.02%)
Mar 20, 2019 64.91 65.28 64.79 65.18 41,226,060 +0.28(+0.43%)
Mar 19, 2019 64.91 65.02 64.86 64.90 18,597,036 +0.04(+0.06%)
Mar 18, 2019 64.89 64.92 64.80 64.86 13,879,752 -0.02(-0.03%)
Mar 15, 2019 64.87 64.96 64.86 64.89 28,787,352 +0.06(+0.09%)
Mar 14, 2019 64.84 64.92 64.81 64.83 16,317,003 -0.05(-0.07%)
Mar 13, 2019 64.73 64.88 64.72 64.87 32,422,274 +0.17(+0.27%)
Mar 12, 2019 64.53 64.73 64.52 64.70 26,679,050 +0.11(+0.18%)
Mar 11, 2019 64.35 64.59 64.33 64.58 23,693,710 +0.21(+0.33%)
Mar 08, 2019 64.28 64.39 64.15 64.37 27,819,766 -0.11(-0.16%)
Mar 07, 2019 64.55 64.55 64.36 64.48 37,150,156 -0.05(-0.07%)
Mar 06, 2019 64.60 64.61 64.49 64.52 22,169,690 -0.11(-0.16%)
Mar 05, 2019 64.66 64.67 64.57 64.63 18,587,732 -0.03(-0.05%)
Mar 04, 2019 64.83 64.86 64.55 64.66 21,197,758 -0.10(-0.15%)
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.