Skip to main content

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

79.92 +0.07 (+0.09%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 74.50 74.53 74.42 74.42 24,858,588 -0.10(-0.14%)
Jul 29, 2021 74.42 74.56 74.42 74.53 22,306,524 +0.16(+0.22%)
Jul 28, 2021 74.39 74.43 74.28 74.37 18,422,436 +0.06(+0.08%)
Jul 27, 2021 74.31 74.37 74.19 74.31 23,509,452 -0.10(-0.14%)
Jul 26, 2021 74.49 74.53 74.37 74.41 18,037,632 -0.11(-0.15%)
Jul 23, 2021 74.46 74.55 74.42 74.52 22,945,264 +0.14(+0.19%)
Jul 22, 2021 74.34 74.43 74.26 74.37 20,194,716 +0.04(+0.06%)
Jul 21, 2021 74.20 74.36 74.19 74.33 21,873,690 +0.18(+0.24%)
Jul 20, 2021 73.85 74.16 73.78 74.15 31,797,600 +0.37(+0.51%)
Jul 19, 2021 74.10 74.13 73.70 73.78 63,998,872 -0.50(-0.67%)
Jul 16, 2021 74.42 74.42 74.26 74.28 21,032,532 -0.10(-0.14%)
Jul 15, 2021 74.37 74.41 74.32 74.38 19,337,650 -0.05(-0.07%)
Jul 14, 2021 74.40 74.46 74.34 74.43 19,205,852 +0.12(+0.16%)
Jul 13, 2021 74.49 74.52 74.31 74.31 31,794,334 -0.22(-0.30%)
Jul 12, 2021 74.56 74.58 74.46 74.53 21,339,154 -0.03(-0.03%)
Jul 09, 2021 74.46 74.58 74.45 74.56 20,888,196 +0.13(+0.17%)
Jul 08, 2021 74.40 74.50 74.37 74.43 25,890,556 -0.16(-0.22%)
Jul 07, 2021 74.64 74.65 74.50 74.59 13,530,033 +0.03(+0.03%)
Jul 06, 2021 74.61 74.63 74.51 74.57 20,989,934 -0.04(-0.06%)
Jul 02, 2021 74.53 74.62 74.49 74.61 13,584,452 +0.12(+0.16%)
Jul 01, 2021 74.42 74.49 74.40 74.49 37,907,812 +0.15(+0.20%)
Jun 30, 2021 74.29 74.37 74.28 74.35 30,900,186 +0.01(+0.01%)
Jun 29, 2021 74.26 74.34 74.25 74.34 15,072,280 +0.09(+0.13%)
Jun 28, 2021 74.29 74.29 74.19 74.25 19,206,716 -0.01(-0.01%)
Jun 25, 2021 74.19 74.27 74.17 74.25 19,450,268 +0.08(+0.10%)
Jun 24, 2021 74.09 74.18 74.06 74.18 15,065,483 +0.23(+0.31%)
Jun 23, 2021 74.00 74.10 73.95 73.95 19,636,578 -0.08(-0.10%)
Jun 22, 2021 73.95 74.03 73.91 74.03 17,578,398 +0.05(+0.07%)
Jun 21, 2021 73.91 73.98 73.85 73.98 25,181,750 +0.14(+0.19%)
Jun 18, 2021 73.76 73.85 73.71 73.83 41,605,592 -0.03(-0.05%)
Jun 17, 2021 73.86 73.89 73.79 73.87 24,985,022 +0.05(+0.07%)
Jun 16, 2021 73.92 73.95 73.69 73.81 25,184,244 -0.10(-0.14%)
Jun 15, 2021 73.87 73.95 73.84 73.92 20,179,814 -0.01(-0.01%)
Jun 14, 2021 73.97 73.97 73.88 73.92 22,983,282 -0.07(-0.09%)
Jun 11, 2021 74.02 74.05 73.93 73.99 14,872,889 +0.03(+0.03%)
Jun 10, 2021 73.89 74.03 73.86 73.97 18,106,148 +0.14(+0.18%)
Jun 09, 2021 73.87 73.88 73.81 73.83 15,669,332 +0.06(+0.08%)
Jun 08, 2021 73.84 73.84 73.73 73.77 13,006,930 +0.05(+0.07%)
Jun 07, 2021 73.71 73.76 73.69 73.72 10,882,332 +0.03(+0.03%)
Jun 04, 2021 73.66 73.73 73.61 73.70 31,770,666 +0.16(+0.22%)
Jun 03, 2021 73.49 73.66 73.46 73.54 19,777,938 -0.15(-0.21%)
Jun 02, 2021 73.60 73.70 73.57 73.69 16,576,514 +0.09(+0.13%)
Jun 01, 2021 73.52 73.60 73.47 73.60 26,828,012 +0.22(+0.30%)
May 28, 2021 73.48 73.52 73.37 73.37 18,373,660 -0.03(-0.03%)
May 27, 2021 73.54 73.54 73.39 73.40 15,068,170 -0.03(-0.05%)
May 26, 2021 73.36 73.45 73.36 73.43 17,055,756 +0.03(+0.03%)
May 25, 2021 73.44 73.46 73.34 73.41 18,970,880 +0.01(+0.01%)
May 24, 2021 73.37 73.48 73.31 73.40 29,624,758 +0.08(+0.11%)
May 21, 2021 73.29 73.33 73.16 73.32 43,327,168 +0.11(+0.15%)
May 20, 2021 72.95 73.51 72.95 73.21 33,456,692 +0.31(+0.43%)
May 19, 2021 72.89 73.09 72.86 72.90 41,229,872 -0.19(-0.26%)
May 18, 2021 73.37 73.37 73.08 73.09 19,602,154 -0.18(-0.24%)
May 17, 2021 73.39 73.40 73.21 73.27 16,093,420 -0.13(-0.18%)
May 14, 2021 73.27 73.40 73.24 73.40 26,793,820 +0.24(+0.32%)
May 13, 2021 73.03 73.22 73.02 73.16 34,205,024 +0.26(+0.36%)
May 12, 2021 73.16 73.21 72.90 72.90 38,650,544 -0.35(-0.48%)
May 11, 2021 73.14 73.30 73.06 73.26 34,080,668 -0.08(-0.10%)
May 10, 2021 73.53 73.54 73.33 73.33 19,833,344 -0.17(-0.23%)
May 07, 2021 73.52 73.57 73.42 73.50 21,235,418 +0.05(+0.07%)
May 06, 2021 73.47 73.51 73.35 73.45 27,474,686 -0.03(-0.03%)
May 05, 2021 73.38 73.49 73.29 73.48 21,184,838 +0.14(+0.20%)
May 04, 2021 73.32 73.35 73.20 73.33 27,590,964 -0.04(-0.06%)
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.