Skip to main content

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

75.74 -0.42 (-0.55%)
Official Closing Price Updated: 8:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 76.15 76.24 76.02 76.06 24,007,012 -0.11(-0.14%)
Aug 28, 2020 76.15 76.27 76.11 76.16 16,119,453 +0.06(+0.08%)
Aug 27, 2020 76.32 76.34 75.94 76.10 22,200,324 -0.12(-0.15%)
Aug 26, 2020 76.24 76.36 76.18 76.22 18,159,326 -0.01(-0.01%)
Aug 25, 2020 76.16 76.28 75.95 76.23 26,852,114 +0.08(+0.11%)
Aug 24, 2020 75.94 76.18 75.93 76.15 17,952,520 +0.35(+0.46%)
Aug 21, 2020 75.81 75.86 75.70 75.80 19,643,294 -0.01(-0.01%)
Aug 20, 2020 75.43 75.81 75.42 75.81 22,261,756 +0.25(+0.33%)
Aug 19, 2020 75.74 75.84 75.47 75.56 20,944,382 -0.21(-0.28%)
Aug 18, 2020 75.69 75.82 75.50 75.77 27,837,842 +0.12(+0.15%)
Aug 17, 2020 75.28 75.69 75.23 75.66 15,379,362 +0.45(+0.59%)
Aug 14, 2020 75.32 75.40 75.06 75.21 15,732,411 -0.13(-0.18%)
Aug 13, 2020 75.57 75.86 75.27 75.34 31,800,598 -0.21(-0.27%)
Aug 12, 2020 75.86 76.05 75.55 75.55 20,242,380 +0.02(+0.02%)
Aug 11, 2020 76.25 76.27 75.49 75.53 22,958,134 -0.69(-0.90%)
Aug 10, 2020 76.26 76.30 76.04 76.22 15,325,917 +0.04(+0.05%)
Aug 07, 2020 76.34 76.34 76.08 76.18 15,975,905 -0.19(-0.25%)
Aug 06, 2020 76.20 76.39 76.12 76.37 14,822,721 +0.17(+0.22%)
Aug 05, 2020 76.08 76.24 76.04 76.20 16,284,369 +0.13(+0.18%)
Aug 04, 2020 76.00 76.09 75.85 76.07 19,140,428 -0.03(-0.04%)
Aug 03, 2020 76.06 76.12 75.90 76.09 19,543,036 +0.02(+0.02%)
Jul 31, 2020 75.91 76.08 75.64 76.07 32,129,358 +0.14(+0.19%)
Jul 30, 2020 75.53 75.97 75.50 75.93 61,523,772 +0.16(+0.21%)
Jul 29, 2020 75.58 75.83 75.46 75.77 20,218,586 +0.42(+0.56%)
Jul 28, 2020 75.48 75.55 75.28 75.35 16,682,845 -0.20(-0.26%)
Jul 27, 2020 75.49 75.57 75.29 75.55 14,515,171 +0.18(+0.24%)
Jul 24, 2020 75.14 75.46 75.10 75.37 16,811,442 +0.07(+0.09%)
Jul 23, 2020 75.34 75.38 74.81 75.30 31,916,648 -0.05(-0.07%)
Jul 22, 2020 75.28 75.39 75.14 75.35 17,118,908 +0.15(+0.20%)
Jul 21, 2020 75.10 75.35 75.08 75.20 25,066,476 +0.35(+0.46%)
Jul 20, 2020 74.47 74.89 74.40 74.85 18,746,696 +0.45(+0.60%)
Jul 17, 2020 74.37 74.44 74.13 74.41 25,663,506 +0.20(+0.28%)
Jul 16, 2020 74.09 74.21 74.02 74.20 19,721,884 +0.07(+0.10%)
Jul 15, 2020 74.16 74.22 73.87 74.13 23,898,298 +0.42(+0.57%)
Jul 14, 2020 73.09 73.75 73.09 73.71 35,828,748 +0.62(+0.85%)
Jul 13, 2020 73.77 73.87 73.08 73.09 22,493,056 -0.40(-0.55%)
Jul 10, 2020 73.12 73.54 73.04 73.49 20,095,496 +0.25(+0.34%)
Jul 09, 2020 73.40 73.46 72.90 73.24 24,307,248 -0.16(-0.22%)
Jul 08, 2020 73.17 73.50 73.16 73.40 23,746,164 +0.20(+0.27%)
Jul 07, 2020 73.62 73.80 73.17 73.21 25,149,568 -0.49(-0.66%)
Jul 06, 2020 73.61 73.71 73.42 73.70 25,688,882 +0.53(+0.72%)
Jul 02, 2020 73.27 73.51 73.03 73.17 34,373,016 +0.53(+0.74%)
Jul 01, 2020 72.53 72.85 72.53 72.64 32,325,320 +0.23(+0.31%)
Jun 30, 2020 71.99 72.57 71.93 72.41 45,712,068 +0.66(+0.91%)
Jun 29, 2020 72.25 72.26 71.40 71.75 86,274,448 -0.41(-0.57%)
Jun 26, 2020 72.76 72.76 72.06 72.16 37,992,820 -0.69(-0.95%)
Jun 25, 2020 72.63 72.90 72.29 72.85 35,122,916 +0.03(+0.04%)
Jun 24, 2020 73.35 73.44 72.34 72.83 49,281,704 -0.75(-1.02%)
Jun 23, 2020 73.73 73.76 73.54 73.58 19,655,974 +0.11(+0.14%)
Jun 22, 2020 73.52 73.66 73.36 73.47 24,275,098 -0.05(-0.07%)
Jun 19, 2020 73.92 73.96 73.37 73.53 36,112,556 -0.25(-0.34%)
Jun 18, 2020 73.60 73.82 73.48 73.78 25,050,212 -0.03(-0.04%)
Jun 17, 2020 74.10 74.18 73.77 73.80 19,237,382 -0.35(-0.47%)
Jun 16, 2020 74.74 74.81 73.91 74.15 46,188,544 +0.30(+0.41%)
Jun 15, 2020 72.66 74.33 72.50 73.85 44,447,324 +0.71(+0.97%)
Jun 12, 2020 73.40 73.52 72.61 73.14 40,755,452 +0.72(+0.99%)
Jun 11, 2020 73.26 73.30 72.28 72.42 55,000,612 -1.91(-2.57%)
Jun 10, 2020 74.34 74.72 73.87 74.33 41,326,120 -0.11(-0.14%)
Jun 09, 2020 74.62 74.65 74.15 74.43 32,026,112 -0.59(-0.78%)
Jun 08, 2020 75.11 75.12 74.83 75.02 23,099,360 +0.09(+0.12%)
Jun 05, 2020 75.03 75.44 74.88 74.93 39,797,228 +0.70(+0.94%)
Jun 04, 2020 74.38 74.50 74.10 74.23 41,036,272 -0.23(-0.31%)
Jun 03, 2020 74.42 74.86 74.33 74.46 40,568,652 +0.35(+0.47%)
Jun 02, 2020 73.39 74.15 73.30 74.11 40,500,968 +0.73(+0.99%)
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.