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

73.13 +1.16 (+1.61%)
Streaming Delayed Price Updated: 2:57 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 88.42 88.61 88.42 88.60 12,705,169 +0.24(+0.27%)
Aug 30, 2017 88.15 88.40 88.14 88.36 13,431,110 +0.24(+0.27%)
Aug 29, 2017 88.01 88.15 87.98 88.12 8,991,645 -0.11(-0.12%)
Aug 28, 2017 88.27 88.27 88.14 88.23 5,161,690 +0.01(+0.01%)
Aug 25, 2017 88.04 88.25 88.01 88.22 6,622,822 +0.16(+0.18%)
Aug 24, 2017 87.97 88.07 87.88 88.06 8,480,125 +0.13(+0.15%)
Aug 23, 2017 87.77 87.97 87.71 87.93 6,449,680 +0.01(+0.01%)
Aug 22, 2017 87.64 88.00 87.59 87.92 12,982,173 +0.36(+0.41%)
Aug 21, 2017 87.58 87.61 87.45 87.56 7,763,442 +0.09(+0.10%)
Aug 18, 2017 87.49 87.69 87.29 87.47 14,324,354 +0.13(+0.15%)
Aug 17, 2017 87.72 87.80 87.29 87.34 14,112,325 -0.49(-0.56%)
Aug 16, 2017 87.89 87.97 87.80 87.83 11,716,096 +0.01(+0.01%)
Aug 15, 2017 87.80 87.89 87.73 87.82 6,830,522 +0.03(+0.03%)
Aug 14, 2017 87.59 87.94 87.59 87.79 12,566,036 +0.46(+0.53%)
Aug 11, 2017 87.37 87.46 87.25 87.33 17,434,264 +0.15(+0.17%)
Aug 10, 2017 87.56 87.64 87.11 87.18 24,749,700 -0.56(-0.64%)
Aug 09, 2017 87.90 87.98 87.68 87.74 15,001,681 -0.34(-0.39%)
Aug 08, 2017 88.42 88.50 87.99 88.08 18,534,740 -0.38(-0.43%)
Aug 07, 2017 88.50 88.50 88.40 88.46 5,204,732 -0.04(-0.05%)
Aug 04, 2017 88.48 88.52 88.41 88.50 6,451,631 +0.02(+0.02%)
Aug 03, 2017 88.57 88.66 88.42 88.48 9,548,318 -0.17(-0.19%)
Aug 02, 2017 88.63 88.72 88.59 88.65 7,422,694 +0.02(+0.02%)
Aug 01, 2017 88.61 88.68 88.57 88.63 14,939,077 -0.28(-0.31%)
Jul 31, 2017 88.80 88.99 88.79 88.91 9,779,891 +0.00(+0.00%)
Jul 28, 2017 88.85 88.91 88.77 88.91 4,945,307 +0.01(+0.01%)
Jul 27, 2017 88.96 89.00 88.81 88.90 11,624,833 -0.07(-0.08%)
Jul 26, 2017 88.97 89.04 88.86 88.97 7,279,763 +0.13(+0.15%)
Jul 25, 2017 88.87 88.91 88.79 88.84 7,292,857 +0.04(+0.05%)
Jul 24, 2017 88.71 88.80 88.65 88.80 4,707,504 +0.07(+0.08%)
Jul 21, 2017 88.78 88.79 88.66 88.73 8,955,796 -0.07(-0.08%)
Jul 20, 2017 88.84 88.85 88.67 88.80 11,827,785 +0.05(+0.06%)
Jul 19, 2017 88.69 88.83 88.63 88.75 8,250,879 +0.15(+0.17%)
Jul 18, 2017 88.54 88.64 88.47 88.60 9,221,143 +0.04(+0.05%)
Jul 17, 2017 88.55 88.59 88.48 88.56 10,158,099 +0.03(+0.03%)
Jul 14, 2017 88.34 88.57 88.25 88.53 12,626,749 +0.25(+0.28%)
Jul 13, 2017 88.22 88.32 88.12 88.28 11,744,608 +0.07(+0.08%)
Jul 12, 2017 87.99 88.21 87.88 88.21 17,979,936 +0.57(+0.65%)
Jul 11, 2017 87.70 87.72 87.52 87.64 9,261,434 -0.06(-0.07%)
Jul 10, 2017 87.60 87.74 87.57 87.70 12,286,646 +0.10(+0.11%)
Jul 07, 2017 87.61 87.71 87.45 87.60 15,731,236 -0.08(-0.09%)
Jul 06, 2017 87.87 87.89 87.54 87.68 15,867,274 -0.22(-0.25%)
Jul 05, 2017 88.03 88.11 87.84 87.90 16,269,124 -0.07(-0.08%)
Jul 03, 2017 88.01 88.25 87.88 87.97 13,882,026 -0.42(-0.48%)
Jun 30, 2017 88.30 88.48 88.21 88.39 8,201,967 +0.21(+0.24%)
Jun 29, 2017 88.26 88.39 88.06 88.18 14,548,391 -0.22(-0.25%)
Jun 28, 2017 88.21 88.44 88.11 88.40 9,755,489 +0.36(+0.41%)
Jun 27, 2017 88.32 88.34 87.98 88.04 15,293,264 -0.28(-0.32%)
Jun 26, 2017 88.18 88.36 88.15 88.32 9,504,532 +0.12(+0.14%)
Jun 23, 2017 87.88 88.22 87.87 88.20 11,337,694 +0.36(+0.41%)
Jun 22, 2017 87.69 87.88 87.63 87.84 18,699,394 +0.24(+0.27%)
Jun 21, 2017 88.12 88.16 87.52 87.60 26,728,090 -0.51(-0.58%)
Jun 20, 2017 88.15 88.22 88.10 88.11 18,318,544 -0.31(-0.35%)
Jun 19, 2017 88.32 88.45 88.29 88.42 6,398,396 +0.27(+0.31%)
Jun 16, 2017 88.38 88.38 88.13 88.15 11,996,074 -0.15(-0.17%)
Jun 15, 2017 88.42 88.45 88.12 88.30 10,860,506 -0.34(-0.38%)
Jun 14, 2017 88.74 88.75 88.52 88.64 8,850,694 +0.01(+0.01%)
Jun 13, 2017 88.51 88.64 88.50 88.63 8,640,381 +0.16(+0.18%)
Jun 12, 2017 88.35 88.54 88.29 88.47 9,900,029 +0.15(+0.17%)
Jun 09, 2017 88.34 88.45 88.20 88.32 10,414,861 +0.07(+0.08%)
Jun 08, 2017 88.20 88.34 88.04 88.25 14,208,264 +0.07(+0.08%)
Jun 07, 2017 88.44 88.44 88.07 88.18 13,328,998 -0.18(-0.20%)
Jun 06, 2017 88.48 88.51 88.31 88.36 14,386,514 -0.14(-0.16%)
Jun 05, 2017 88.55 88.64 88.46 88.50 10,384,388 -0.08(-0.09%)
Jun 02, 2017 88.55 88.66 88.50 88.58 9,491,606 +0.05(+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.