Skip to main content

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

75.85 -0.32 (-0.42%)
Official Closing Price Updated: 8:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 69.27 69.27 69.27 0 +0.09(+0.13%)
Aug 30, 2018 69.25 69.26 69.16 69.18 10,574,398 -0.06(-0.08%)
Aug 29, 2018 69.25 69.29 69.20 69.24 9,230,487 -0.04(-0.06%)
Aug 28, 2018 69.28 69.31 69.24 69.28 10,192,401 -0.03(-0.05%)
Aug 27, 2018 69.30 69.35 69.28 69.31 6,958,877 +0.02(+0.03%)
Aug 24, 2018 69.20 69.31 69.18 69.29 9,298,637 +0.12(+0.17%)
Aug 23, 2018 69.17 69.24 69.13 69.16 9,664,423 -0.01(-0.01%)
Aug 22, 2018 69.14 69.20 69.14 69.17 10,344,903 +0.02(+0.03%)
Aug 21, 2018 69.07 69.21 69.05 69.15 11,571,483 +0.10(+0.15%)
Aug 20, 2018 69.05 69.10 69.00 69.04 10,191,940 +0.03(+0.05%)
Aug 17, 2018 68.90 69.04 68.90 69.01 19,051,084 +0.08(+0.12%)
Aug 16, 2018 68.91 68.97 68.87 68.93 18,615,912 +0.09(+0.13%)
Aug 15, 2018 68.88 68.90 68.76 68.84 18,308,048 -0.12(-0.17%)
Aug 14, 2018 68.88 68.99 68.87 68.96 12,177,769 +0.12(+0.17%)
Aug 13, 2018 68.95 68.95 68.80 68.84 13,064,522 -0.05(-0.07%)
Aug 10, 2018 68.90 68.99 68.84 68.89 11,810,555 -0.12(-0.17%)
Aug 09, 2018 69.07 69.09 68.98 69.01 7,922,589 -0.05(-0.07%)
Aug 08, 2018 69.08 69.11 69.04 69.06 12,596,516 -0.04(-0.06%)
Aug 07, 2018 69.06 69.16 69.04 69.10 10,482,746 +0.03(+0.05%)
Aug 06, 2018 68.88 69.07 68.88 69.07 9,377,848 +0.13(+0.19%)
Aug 03, 2018 68.87 68.97 68.86 68.94 8,652,954 +0.06(+0.08%)
Aug 02, 2018 68.79 68.89 68.76 68.88 13,700,576 +0.04(+0.06%)
Aug 01, 2018 68.79 68.88 68.71 68.84 29,046,264 +0.06(+0.09%)
Jul 31, 2018 68.77 68.81 68.73 68.78 13,407,926 +0.14(+0.21%)
Jul 30, 2018 68.64 68.69 68.57 68.64 10,517,999 +0.02(+0.03%)
Jul 27, 2018 68.65 68.67 68.53 68.61 13,584,918 -0.02(-0.03%)
Jul 26, 2018 68.64 68.69 68.61 68.64 11,561,078 +0.01(+0.01%)
Jul 25, 2018 68.52 68.65 68.46 68.63 15,096,226 +0.13(+0.19%)
Jul 24, 2018 68.37 68.55 68.37 68.50 14,779,037 +0.14(+0.21%)
Jul 23, 2018 68.42 68.44 68.36 68.36 9,339,357 -0.02(-0.04%)
Jul 20, 2018 68.38 68.44 68.35 68.38 12,064,639 +0.03(+0.05%)
Jul 19, 2018 68.34 68.40 68.28 68.35 8,648,392 -0.03(-0.05%)
Jul 18, 2018 68.38 68.43 68.31 68.38 16,074,791 +0.03(+0.05%)
Jul 17, 2018 68.28 68.41 68.24 68.35 13,423,398 +0.02(+0.03%)
Jul 16, 2018 68.38 68.39 68.30 68.33 9,970,387 -0.05(-0.07%)
Jul 13, 2018 68.43 68.46 68.38 68.38 12,370,368 +0.00(+0.00%)
Jul 12, 2018 68.27 68.41 68.24 68.38 12,930,481 +0.22(+0.32%)
Jul 11, 2018 68.20 68.25 68.13 68.16 17,668,286 -0.10(-0.15%)
Jul 10, 2018 68.29 68.35 68.26 68.26 9,430,169 +0.01(+0.01%)
Jul 09, 2018 68.18 68.32 68.18 68.26 14,420,246 +0.10(+0.15%)
Jul 06, 2018 67.99 68.15 67.98 68.15 12,070,551 +0.18(+0.26%)
Jul 05, 2018 67.81 67.99 67.80 67.98 15,938,298 +0.26(+0.38%)
Jul 03, 2018 67.72 67.72 67.72 0 +0.01(+0.01%)
Jul 02, 2018 67.60 67.72 67.57 67.71 28,094,592 +0.06(+0.10%)
Jun 29, 2018 67.89 68.00 67.63 67.65 22,457,160 -0.16(-0.23%)
Jun 28, 2018 67.86 67.91 67.71 67.81 17,393,128 -0.19(-0.28%)
Jun 27, 2018 68.10 68.15 67.96 68.00 16,499,970 -0.14(-0.21%)
Jun 26, 2018 68.15 68.16 68.06 68.14 9,437,594 -0.01(-0.01%)
Jun 25, 2018 68.20 68.23 68.08 68.15 17,576,812 -0.16(-0.23%)
Jun 22, 2018 68.41 68.45 68.28 68.31 9,791,426 +0.01(+0.01%)
Jun 21, 2018 68.43 68.43 68.28 68.30 10,228,245 -0.14(-0.21%)
Jun 20, 2018 68.44 68.48 68.40 68.44 13,108,808 +0.07(+0.10%)
Jun 19, 2018 68.33 68.40 68.28 68.37 15,775,548 -0.10(-0.14%)
Jun 18, 2018 68.42 68.48 68.36 68.47 14,478,631 -0.01(-0.01%)
Jun 15, 2018 68.51 68.51 68.47 20,505,242 -0.04(-0.06%)
Jun 14, 2018 68.44 68.53 68.40 68.51 17,550,278 +0.20(+0.29%)
Jun 13, 2018 68.31 68.42 68.24 68.32 12,525,476 +0.02(+0.03%)
Jun 12, 2018 68.24 68.35 68.20 68.29 15,636,246 +0.06(+0.08%)
Jun 11, 2018 68.14 68.26 68.13 68.24 13,116,933 +0.13(+0.19%)
Jun 08, 2018 68.06 68.16 68.04 68.11 12,305,273 -0.04(-0.06%)
Jun 07, 2018 68.08 68.20 68.05 68.15 17,311,446 +0.02(+0.03%)
Jun 06, 2018 68.15 68.12 8,704,435 +0.17(+0.25%)
Jun 05, 2018 67.88 68.00 67.82 67.96 13,349,332 +0.08(+0.12%)
Jun 04, 2018 67.80 67.91 67.77 67.88 12,364,279 +0.14(+0.21%)
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.