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

74.22 -0.79 (-1.05%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 83.14 83.18 83.05 83.17 20,351,238 +0.02(+0.02%)
Aug 30, 2021 83.06 83.18 83.05 83.15 12,328,995 +0.10(+0.12%)
Aug 27, 2021 82.85 83.07 82.83 83.04 19,615,926 +0.23(+0.27%)
Aug 26, 2021 82.86 82.86 82.68 82.82 19,151,582 -0.05(-0.06%)
Aug 25, 2021 82.80 82.91 82.76 82.86 20,267,956 +0.09(+0.10%)
Aug 24, 2021 82.69 82.80 82.66 82.78 22,470,062 +0.11(+0.14%)
Aug 23, 2021 82.53 82.69 82.53 82.67 23,622,812 +0.25(+0.31%)
Aug 20, 2021 82.23 82.45 82.22 82.41 17,777,836 +0.20(+0.24%)
Aug 19, 2021 82.14 82.33 82.09 82.21 21,212,274 -0.01(-0.01%)
Aug 18, 2021 82.42 82.51 82.22 82.22 12,866,793 -0.19(-0.23%)
Aug 17, 2021 82.51 82.51 82.33 82.41 19,560,334 -0.19(-0.23%)
Aug 16, 2021 82.55 82.60 82.47 82.60 13,544,885 +0.03(+0.03%)
Aug 13, 2021 82.42 82.57 82.42 82.57 10,609,840 +0.18(+0.22%)
Aug 12, 2021 82.25 82.41 82.22 82.39 14,964,334 +0.14(+0.17%)
Aug 11, 2021 82.18 82.25 82.15 82.25 16,807,548 +0.13(+0.16%)
Aug 10, 2021 82.32 82.33 82.11 82.12 33,388,248 -0.19(-0.23%)
Aug 09, 2021 82.46 82.48 82.30 82.31 11,426,762 -0.19(-0.23%)
Aug 06, 2021 82.54 82.63 82.49 82.50 13,688,217 -0.09(-0.11%)
Aug 05, 2021 82.45 82.63 82.45 82.59 16,506,186 +0.19(+0.23%)
Aug 04, 2021 82.49 82.53 82.40 82.40 18,125,982 -0.15(-0.18%)
Aug 03, 2021 82.51 82.57 82.40 82.55 17,039,702 +0.09(+0.11%)
Aug 02, 2021 82.77 82.79 82.46 82.46 28,991,444 -0.20(-0.25%)
Jul 30, 2021 82.75 82.79 82.66 82.66 22,380,926 -0.11(-0.14%)
Jul 29, 2021 82.65 82.81 82.65 82.78 20,083,226 +0.18(+0.22%)
Jul 28, 2021 82.63 82.67 82.50 82.60 16,586,266 +0.07(+0.08%)
Jul 27, 2021 82.53 82.60 82.40 82.53 21,166,258 -0.11(-0.14%)
Jul 26, 2021 82.74 82.79 82.61 82.65 16,239,816 -0.12(-0.15%)
Jul 23, 2021 82.70 82.81 82.65 82.77 20,658,304 +0.16(+0.19%)
Jul 22, 2021 82.57 82.67 82.49 82.61 18,181,902 +0.05(+0.06%)
Jul 21, 2021 82.42 82.59 82.40 82.56 19,693,534 +0.20(+0.24%)
Jul 20, 2021 82.02 82.37 81.95 82.36 28,628,324 +0.41(+0.51%)
Jul 19, 2021 82.31 82.33 81.85 81.95 57,620,084 -0.56(-0.67%)
Jul 16, 2021 82.66 82.66 82.48 82.50 18,936,212 -0.11(-0.14%)
Jul 15, 2021 82.60 82.65 82.55 82.62 17,410,260 -0.06(-0.07%)
Jul 14, 2021 82.64 82.70 82.57 82.67 17,291,600 +0.13(+0.16%)
Jul 13, 2021 82.74 82.77 82.53 82.54 28,625,382 -0.24(-0.30%)
Jul 12, 2021 82.81 82.83 82.71 82.79 19,212,274 -0.03(-0.03%)
Jul 09, 2021 82.70 82.83 82.69 82.81 18,806,264 +0.14(+0.17%)
Jul 08, 2021 82.64 82.75 82.60 82.67 23,310,036 -0.18(-0.22%)
Jul 07, 2021 82.90 82.91 82.75 82.85 12,181,490 +0.03(+0.03%)
Jul 06, 2021 82.87 82.89 82.76 82.82 18,897,860 -0.05(-0.06%)
Jul 02, 2021 82.78 82.88 82.74 82.87 12,230,486 +0.13(+0.16%)
Jul 01, 2021 82.65 82.74 82.64 82.74 34,129,532 +0.16(+0.20%)
Jun 30, 2021 82.51 82.60 82.50 82.58 27,820,198 +0.01(+0.01%)
Jun 29, 2021 82.48 82.57 82.47 82.57 13,569,945 +0.10(+0.13%)
Jun 28, 2021 82.51 82.51 82.41 82.47 17,292,278 -0.01(-0.01%)
Jun 25, 2021 82.40 82.49 82.38 82.47 17,511,556 +0.08(+0.10%)
Jun 24, 2021 82.30 82.39 82.26 82.39 13,563,825 +0.25(+0.31%)
Jun 23, 2021 82.19 82.31 82.14 82.14 17,679,294 -0.08(-0.10%)
Jun 22, 2021 82.14 82.22 82.09 82.22 15,826,265 +0.06(+0.07%)
Jun 21, 2021 82.09 82.17 82.02 82.17 22,671,750 +0.16(+0.19%)
Jun 18, 2021 81.92 82.02 81.87 82.01 37,458,540 -0.04(-0.05%)
Jun 17, 2021 82.03 82.07 81.96 82.04 22,494,630 +0.06(+0.07%)
Jun 16, 2021 82.10 82.14 81.85 81.99 22,673,994 -0.11(-0.14%)
Jun 15, 2021 82.05 82.13 82.02 82.10 18,168,384 -0.01(-0.01%)
Jun 14, 2021 82.16 82.16 82.06 82.11 20,692,414 -0.08(-0.09%)
Jun 11, 2021 82.21 82.25 82.12 82.18 13,390,428 +0.03(+0.03%)
Jun 10, 2021 82.07 82.22 82.03 82.16 16,301,412 +0.15(+0.18%)
Jun 09, 2021 82.04 82.06 81.98 82.01 14,107,485 +0.07(+0.08%)
Jun 08, 2021 82.02 82.02 81.89 81.94 11,710,460 +0.06(+0.07%)
Jun 07, 2021 81.87 81.93 81.85 81.88 9,797,631 +0.03(+0.03%)
Jun 04, 2021 81.82 81.89 81.76 81.86 28,603,914 +0.18(+0.22%)
Jun 03, 2021 81.63 81.82 81.59 81.68 17,806,566 -0.17(-0.21%)
Jun 02, 2021 81.74 81.86 81.71 81.85 14,924,244 +0.10(+0.13%)
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.