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 31, 2020 70.77 70.94 70.52 70.93 34,460,524 +0.13(+0.19%)
Jul 30, 2020 70.42 70.83 70.39 70.80 65,987,664 +0.15(+0.21%)
Jul 29, 2020 70.47 70.70 70.36 70.65 21,685,558 +0.39(+0.56%)
Jul 28, 2020 70.37 70.44 70.19 70.26 17,893,278 -0.18(-0.26%)
Jul 27, 2020 70.38 70.46 70.20 70.44 15,568,328 +0.17(+0.24%)
Jul 24, 2020 70.06 70.35 70.02 70.27 18,031,206 +0.07(+0.09%)
Jul 23, 2020 70.25 70.28 69.75 70.21 34,232,380 -0.05(-0.07%)
Jul 22, 2020 70.19 70.29 70.06 70.26 18,360,982 +0.14(+0.20%)
Jul 21, 2020 70.02 70.26 70.00 70.11 26,885,188 +0.32(+0.46%)
Jul 20, 2020 69.43 69.82 69.37 69.79 20,106,874 +0.42(+0.60%)
Jul 17, 2020 69.34 69.40 69.12 69.38 27,525,536 +0.19(+0.28%)
Jul 16, 2020 69.08 69.19 69.01 69.18 21,152,816 +0.07(+0.10%)
Jul 15, 2020 69.14 69.20 68.87 69.12 25,632,254 +0.39(+0.57%)
Jul 14, 2020 68.15 68.76 68.15 68.73 38,428,324 +0.58(+0.85%)
Jul 13, 2020 68.78 68.87 68.14 68.15 24,125,052 -0.37(-0.55%)
Jul 10, 2020 68.17 68.56 68.10 68.52 21,553,538 +0.23(+0.34%)
Jul 09, 2020 68.44 68.49 67.97 68.29 26,070,876 -0.15(-0.22%)
Jul 08, 2020 68.22 68.52 68.21 68.44 25,469,082 +0.18(+0.27%)
Jul 07, 2020 68.64 68.81 68.22 68.25 26,974,310 -0.46(-0.66%)
Jul 06, 2020 68.63 68.73 68.45 68.71 27,552,754 +0.49(+0.72%)
Jul 02, 2020 68.31 68.54 68.09 68.22 36,866,972 +0.50(+0.74%)
Jul 01, 2020 67.62 67.92 67.62 67.72 34,670,700 +0.21(+0.31%)
Jun 30, 2020 67.12 67.66 67.07 67.51 49,028,720 +0.61(+0.91%)
Jun 29, 2020 67.36 67.37 66.57 66.90 92,534,120 -0.38(-0.57%)
Jun 26, 2020 67.83 67.83 67.19 67.28 40,749,404 -0.65(-0.95%)
Jun 25, 2020 67.72 67.97 67.40 67.93 37,671,272 +0.02(+0.04%)
Jun 24, 2020 68.39 68.47 67.45 67.90 52,857,356 -0.70(-1.02%)
Jun 23, 2020 68.74 68.77 68.56 68.60 21,082,120 +0.10(+0.14%)
Jun 22, 2020 68.55 68.68 68.40 68.50 26,036,384 -0.05(-0.07%)
Jun 19, 2020 68.92 68.96 68.41 68.55 38,732,716 -0.23(-0.34%)
Jun 18, 2020 68.62 68.83 68.51 68.79 26,867,738 -0.02(-0.04%)
Jun 17, 2020 69.08 69.17 68.78 68.81 20,633,156 -0.32(-0.47%)
Jun 16, 2020 69.69 69.75 68.91 69.13 49,539,768 +0.28(+0.41%)
Jun 15, 2020 67.74 69.30 67.59 68.85 47,672,216 +0.66(+0.97%)
Jun 12, 2020 68.44 68.55 67.70 68.19 43,712,476 +0.67(+0.99%)
Jun 11, 2020 68.31 68.34 67.39 67.52 58,991,200 -1.78(-2.57%)
Jun 10, 2020 69.31 69.66 68.87 69.30 44,324,548 -0.10(-0.14%)
Jun 09, 2020 69.57 69.60 69.13 69.40 34,349,776 -0.55(-0.78%)
Jun 08, 2020 70.03 70.04 69.77 69.94 24,775,342 +0.08(+0.12%)
Jun 05, 2020 69.95 70.33 69.81 69.86 42,684,728 +0.65(+0.94%)
Jun 04, 2020 69.35 69.46 69.08 69.21 44,013,672 -0.22(-0.31%)
Jun 03, 2020 69.38 69.79 69.30 69.42 43,512,124 +0.32(+0.47%)
Jun 02, 2020 68.42 69.13 68.34 69.10 43,439,528 +0.68(+0.99%)
Jun 01, 2020 67.78 68.45 67.68 68.42 56,808,560 +0.51(+0.76%)
May 29, 2020 67.60 68.07 67.46 67.91 39,185,316 +0.27(+0.40%)
May 28, 2020 67.67 68.02 67.51 67.64 28,258,018 +0.07(+0.10%)
May 27, 2020 67.91 67.93 67.28 67.57 30,227,090 +0.14(+0.21%)
May 26, 2020 67.42 67.69 66.89 67.43 33,587,280 +0.50(+0.75%)
May 22, 2020 66.70 67.01 66.58 66.93 13,729,181 +0.16(+0.25%)
May 21, 2020 66.76 66.92 66.57 66.76 28,287,884 -0.02(-0.02%)
May 20, 2020 66.43 66.94 66.37 66.78 43,758,232 +0.70(+1.06%)
May 19, 2020 65.95 66.27 65.82 66.08 22,435,002 +0.08(+0.12%)
May 18, 2020 65.88 66.05 65.63 66.00 38,719,268 +1.15(+1.77%)
May 15, 2020 64.57 64.96 64.41 64.85 41,427,372 +0.09(+0.14%)
May 14, 2020 64.65 65.01 64.25 64.76 36,931,856 -0.22(-0.34%)
May 13, 2020 65.38 65.44 64.88 64.98 36,364,352 -0.35(-0.53%)
May 12, 2020 65.84 65.91 65.33 65.33 30,745,738 -0.08(-0.13%)
May 11, 2020 65.57 65.68 65.37 65.41 17,337,796 -0.30(-0.45%)
May 08, 2020 65.36 65.72 65.31 65.71 26,474,544 +0.62(+0.95%)
May 07, 2020 65.26 65.68 65.07 65.09 23,766,150 +0.16(+0.25%)
May 06, 2020 65.36 65.44 64.90 64.93 22,845,688 -0.37(-0.57%)
May 05, 2020 64.94 65.30 64.94 65.30 32,143,628 +0.56(+0.87%)
May 04, 2020 64.70 64.98 64.43 64.74 24,760,250 -0.09(-0.14%)
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.