Skip to main content

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

77.82 -0.08 (-0.10%)
Streaming Delayed Price Updated: 12:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 76.43 76.46 76.35 76.35 24,232,718 -0.10(-0.14%)
Jul 29, 2021 76.34 76.49 76.34 76.45 21,744,908 +0.17(+0.22%)
Jul 28, 2021 76.31 76.35 76.19 76.29 17,958,610 +0.06(+0.08%)
Jul 27, 2021 76.23 76.29 76.10 76.23 22,917,550 -0.10(-0.14%)
Jul 26, 2021 76.42 76.46 76.29 76.33 17,583,494 -0.11(-0.15%)
Jul 23, 2021 76.38 76.48 76.34 76.44 22,367,568 +0.15(+0.19%)
Jul 22, 2021 76.26 76.36 76.18 76.29 19,686,268 +0.04(+0.06%)
Jul 21, 2021 76.12 76.28 76.10 76.25 21,322,972 +0.18(+0.24%)
Jul 20, 2021 75.76 76.08 75.69 76.07 30,997,026 +0.38(+0.51%)
Jul 19, 2021 76.02 76.04 75.60 75.69 62,387,560 -0.51(-0.67%)
Jul 16, 2021 76.35 76.35 76.17 76.20 20,502,992 -0.10(-0.14%)
Jul 15, 2021 76.29 76.33 76.24 76.30 18,850,782 -0.05(-0.07%)
Jul 14, 2021 76.32 76.38 76.26 76.36 18,722,304 +0.12(+0.16%)
Jul 13, 2021 76.42 76.45 76.23 76.23 30,993,842 -0.23(-0.30%)
Jul 12, 2021 76.49 76.50 76.39 76.46 20,801,894 -0.03(-0.03%)
Jul 09, 2021 76.38 76.50 76.37 76.49 20,362,290 +0.13(+0.17%)
Jul 08, 2021 76.32 76.43 76.29 76.36 25,238,704 -0.17(-0.22%)
Jul 07, 2021 76.56 76.57 76.43 76.52 13,189,384 +0.03(+0.03%)
Jul 06, 2021 76.54 76.56 76.43 76.49 20,461,466 -0.04(-0.06%)
Jul 02, 2021 76.45 76.55 76.42 76.54 13,242,433 +0.12(+0.16%)
Jul 01, 2021 76.34 76.42 76.32 76.42 36,953,400 +0.15(+0.20%)
Jun 30, 2021 76.21 76.29 76.20 76.27 30,122,036 +0.01(+0.01%)
Jun 29, 2021 76.18 76.26 76.17 76.26 14,692,719 +0.10(+0.13%)
Jun 28, 2021 76.21 76.21 76.11 76.16 18,723,038 -0.01(-0.01%)
Jun 25, 2021 76.10 76.19 76.09 76.17 18,960,458 +0.08(+0.10%)
Jun 24, 2021 76.01 76.09 75.97 76.09 14,686,093 +0.23(+0.31%)
Jun 23, 2021 75.91 76.02 75.86 75.86 19,142,076 -0.08(-0.10%)
Jun 22, 2021 75.86 75.94 75.82 75.94 17,135,726 +0.05(+0.07%)
Jun 21, 2021 75.82 75.89 75.76 75.89 24,547,606 +0.15(+0.19%)
Jun 18, 2021 75.66 75.76 75.62 75.74 40,557,852 -0.03(-0.05%)
Jun 17, 2021 75.77 75.80 75.70 75.77 24,355,832 +0.05(+0.07%)
Jun 16, 2021 75.83 75.86 75.59 75.72 24,550,036 -0.10(-0.14%)
Jun 15, 2021 75.78 75.86 75.75 75.83 19,671,632 -0.01(-0.01%)
Jun 14, 2021 75.88 75.88 75.79 75.83 22,404,500 -0.07(-0.09%)
Jun 11, 2021 75.93 75.96 75.84 75.90 14,498,350 +0.03(+0.03%)
Jun 10, 2021 75.80 75.94 75.77 75.88 17,650,188 +0.14(+0.18%)
Jun 09, 2021 75.77 75.79 75.71 75.74 15,274,736 +0.06(+0.08%)
Jun 08, 2021 75.75 75.75 75.64 75.68 12,679,381 +0.05(+0.07%)
Jun 07, 2021 75.62 75.67 75.59 75.63 10,608,285 +0.03(+0.03%)
Jun 04, 2021 75.57 75.64 75.51 75.60 30,970,596 +0.16(+0.22%)
Jun 03, 2021 75.39 75.57 75.35 75.44 19,279,876 -0.16(-0.21%)
Jun 02, 2021 75.50 75.60 75.47 75.59 16,159,073 +0.10(+0.13%)
Jun 01, 2021 75.42 75.51 75.37 75.50 26,152,412 +0.23(+0.30%)
May 28, 2021 75.37 75.42 75.27 75.27 17,910,948 -0.03(-0.03%)
May 27, 2021 75.44 75.44 75.29 75.30 14,688,701 -0.03(-0.05%)
May 26, 2021 75.25 75.35 75.25 75.33 16,626,233 +0.03(+0.03%)
May 25, 2021 75.34 75.36 75.23 75.30 18,493,128 +0.01(+0.01%)
May 24, 2021 75.27 75.38 75.20 75.30 28,878,704 +0.09(+0.11%)
May 21, 2021 75.18 75.23 75.05 75.21 42,236,040 +0.11(+0.15%)
May 20, 2021 74.84 75.41 74.84 75.10 32,614,136 +0.32(+0.43%)
May 19, 2021 74.77 74.98 74.74 74.78 40,191,560 -0.20(-0.26%)
May 18, 2021 75.26 75.26 74.97 74.98 19,108,504 -0.18(-0.24%)
May 17, 2021 75.29 75.30 75.10 75.16 15,688,132 -0.14(-0.18%)
May 14, 2021 75.16 75.30 75.13 75.30 26,119,058 +0.24(+0.32%)
May 13, 2021 74.92 75.11 74.91 75.05 33,343,624 +0.27(+0.36%)
May 12, 2021 75.05 75.10 74.79 74.79 37,677,188 -0.36(-0.48%)
May 11, 2021 75.03 75.19 74.95 75.15 33,222,396 -0.08(-0.10%)
May 10, 2021 75.43 75.44 75.23 75.23 19,333,872 -0.17(-0.23%)
May 07, 2021 75.42 75.47 75.31 75.40 20,700,638 +0.05(+0.07%)
May 06, 2021 75.37 75.40 75.24 75.35 26,782,778 -0.03(-0.03%)
May 05, 2021 75.28 75.39 75.18 75.37 20,651,330 +0.15(+0.20%)
May 04, 2021 75.21 75.24 75.09 75.23 26,896,128 -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.