Skip to main content

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

77.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 70.75 71.10 70.55 70.96 37,307,944 +0.21(+0.29%)
Jul 28, 2022 70.37 70.80 70.09 70.75 46,822,640 +0.72(+1.02%)
Jul 27, 2022 69.58 70.30 69.58 70.03 38,649,676 +0.76(+1.10%)
Jul 26, 2022 69.53 69.61 69.22 69.27 26,929,714 -0.49(-0.70%)
Jul 25, 2022 69.83 69.96 69.56 69.76 28,685,424 -0.02(-0.03%)
Jul 22, 2022 69.98 70.37 69.56 69.78 56,259,824 -0.09(-0.13%)
Jul 21, 2022 68.99 69.93 68.91 69.87 58,329,280 +0.82(+1.18%)
Jul 20, 2022 69.02 69.53 68.86 69.05 91,433,320 +0.30(+0.44%)
Jul 19, 2022 68.10 68.92 68.10 68.75 34,190,840 +0.90(+1.32%)
Jul 18, 2022 68.69 68.72 67.78 67.85 36,738,168 -0.66(-0.97%)
Jul 15, 2022 67.85 68.52 67.84 68.52 53,290,128 +0.86(+1.27%)
Jul 14, 2022 67.23 67.73 66.80 67.65 59,452,512 -0.13(-0.19%)
Jul 13, 2022 67.16 67.99 67.08 67.78 51,652,696 -0.07(-0.11%)
Jul 12, 2022 67.66 67.97 67.61 67.85 26,486,704 +0.27(+0.40%)
Jul 11, 2022 67.88 67.99 67.56 67.58 31,133,240 -0.38(-0.56%)
Jul 08, 2022 67.66 68.03 67.48 67.96 34,506,564 +0.05(+0.08%)
Jul 07, 2022 67.24 67.95 67.18 67.91 49,344,764 +1.09(+1.63%)
Jul 06, 2022 66.96 67.16 66.71 66.82 49,262,820 -0.25(-0.38%)
Jul 05, 2022 66.71 67.14 66.27 67.07 43,323,656 -0.06(-0.09%)
Jul 01, 2022 66.70 67.36 66.66 67.14 42,826,152 +0.63(+0.95%)
Jun 30, 2022 66.25 66.70 66.00 66.50 49,964,112 -0.04(-0.05%)
Jun 29, 2022 66.60 66.67 66.34 66.54 41,408,728 -0.10(-0.15%)
Jun 28, 2022 67.48 67.57 66.63 66.64 43,504,524 -0.74(-1.10%)
Jun 27, 2022 67.85 67.85 67.38 67.38 28,577,618 -0.42(-0.61%)
Jun 24, 2022 67.53 68.08 67.39 67.79 42,281,328 +0.48(+0.71%)
Jun 23, 2022 67.03 67.38 66.92 67.32 34,270,948 +0.48(+0.72%)
Jun 22, 2022 66.74 67.08 66.68 66.84 42,325,764 -0.02(-0.03%)
Jun 21, 2022 67.31 67.46 66.79 66.85 51,417,352 -0.05(-0.07%)
Jun 17, 2022 66.85 67.37 66.68 66.90 54,548,052 +0.21(+0.31%)
Jun 16, 2022 66.76 66.99 66.15 66.69 68,165,776 -1.08(-1.59%)
Jun 15, 2022 67.04 68.11 66.89 67.77 78,175,912 +1.29(+1.94%)
Jun 14, 2022 66.36 67.06 66.00 66.48 69,530,944 +0.43(+0.66%)
Jun 13, 2022 67.08 67.13 65.85 66.04 136,792,992 -2.29(-3.35%)
Jun 10, 2022 68.84 68.86 68.01 68.33 66,968,816 -1.18(-1.70%)
Jun 09, 2022 69.80 70.02 69.38 69.51 54,755,684 -0.56(-0.80%)
Jun 08, 2022 70.50 70.53 69.98 70.07 28,957,878 -0.61(-0.86%)
Jun 07, 2022 70.28 70.76 70.22 70.68 34,865,672 +0.16(+0.23%)
Jun 06, 2022 71.17 71.19 70.43 70.51 39,577,672 -0.53(-0.75%)
Jun 03, 2022 71.25 71.25 70.93 71.05 39,856,540 -0.53(-0.74%)
Jun 02, 2022 71.30 71.59 71.09 71.58 38,473,680 +0.30(+0.42%)
Jun 01, 2022 71.58 71.78 71.15 71.28 97,128,728 -0.26(-0.37%)
May 31, 2022 71.76 71.87 71.38 71.55 76,142,248 -0.62(-0.86%)
May 27, 2022 71.82 72.17 71.64 72.17 58,693,924 +0.64(+0.89%)
May 26, 2022 70.81 71.56 70.62 71.53 72,530,568 +0.98(+1.39%)
May 25, 2022 69.58 70.59 69.54 70.55 63,260,456 +1.05(+1.52%)
May 24, 2022 68.92 69.53 68.89 69.49 47,211,796 +0.41(+0.60%)
May 23, 2022 68.97 69.17 68.92 69.08 33,811,220 +0.27(+0.39%)
May 20, 2022 69.10 69.12 68.60 68.81 62,985,848 -0.05(-0.07%)
May 19, 2022 68.35 69.00 68.28 68.86 59,979,996 +0.46(+0.67%)
May 18, 2022 68.59 68.62 68.32 68.40 53,225,296 -0.57(-0.82%)
May 17, 2022 69.17 69.18 68.79 68.96 47,076,312 -0.06(-0.09%)
May 16, 2022 69.15 69.26 68.91 69.03 37,002,044 -0.10(-0.14%)
May 13, 2022 69.28 69.35 68.78 69.13 54,541,016 +0.08(+0.12%)
May 12, 2022 68.99 69.28 68.75 69.04 55,358,128 -0.03(-0.04%)
May 11, 2022 69.30 69.73 69.06 69.07 47,373,184 -0.41(-0.60%)
May 10, 2022 69.65 69.77 69.15 69.49 53,802,684 +0.40(+0.57%)
May 09, 2022 69.41 69.58 69.04 69.09 42,719,824 -0.74(-1.06%)
May 06, 2022 69.86 70.20 69.66 69.83 43,620,980 -0.40(-0.56%)
May 05, 2022 71.07 71.11 70.03 70.22 59,789,576 -1.27(-1.78%)
May 04, 2022 70.78 71.68 70.27 71.49 63,001,088 +0.72(+1.02%)
May 03, 2022 70.56 70.88 70.51 70.77 47,408,632 +0.37(+0.52%)
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.