Skip to main content

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

79.92 +0.07 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 61.58 61.71 61.57 61.70 18,244,248 +0.17(+0.27%)
Aug 30, 2017 61.39 61.56 61.38 61.53 19,286,678 +0.17(+0.27%)
Aug 29, 2017 61.29 61.39 61.27 61.37 12,911,737 -0.08(-0.12%)
Aug 28, 2017 61.47 61.47 61.38 61.44 7,412,034 +0.01(+0.01%)
Aug 25, 2017 61.31 61.46 61.29 61.44 9,510,177 +0.11(+0.18%)
Aug 24, 2017 61.26 61.33 61.20 61.32 12,177,209 +0.09(+0.15%)
Aug 23, 2017 61.12 61.26 61.08 61.23 9,261,550 +0.01(+0.01%)
Aug 22, 2017 61.03 61.28 61.00 61.23 18,642,018 +0.25(+0.41%)
Aug 21, 2017 60.99 61.01 60.90 60.98 11,148,074 +0.06(+0.10%)
Aug 18, 2017 60.93 61.07 60.79 60.91 20,569,350 +0.09(+0.15%)
Aug 17, 2017 61.09 61.14 60.79 60.82 20,264,882 -0.34(-0.56%)
Aug 16, 2017 61.21 61.26 61.14 61.16 16,823,968 +0.01(+0.01%)
Aug 15, 2017 61.14 61.21 61.09 61.16 9,808,428 +0.02(+0.03%)
Aug 14, 2017 61.00 61.24 61.00 61.14 18,044,458 +0.32(+0.53%)
Aug 11, 2017 60.84 60.91 60.76 60.82 25,035,088 +0.10(+0.17%)
Aug 10, 2017 60.98 61.03 60.66 60.71 35,539,840 -0.39(-0.64%)
Aug 09, 2017 61.21 61.27 61.06 61.10 21,541,972 -0.24(-0.39%)
Aug 08, 2017 61.58 61.63 61.28 61.34 26,615,340 -0.26(-0.43%)
Aug 07, 2017 61.63 61.63 61.56 61.60 7,473,841 -0.03(-0.05%)
Aug 04, 2017 61.62 61.64 61.57 61.63 9,264,352 +0.01(+0.02%)
Aug 03, 2017 61.68 61.74 61.58 61.62 13,711,103 -0.12(-0.19%)
Aug 02, 2017 61.72 61.78 61.69 61.74 10,658,770 +0.01(+0.02%)
Aug 01, 2017 61.71 61.76 61.68 61.72 21,452,074 +0.06(+0.10%)
Jul 31, 2017 61.58 61.72 61.58 61.66 14,102,002 +0.00(+0.00%)
Jul 28, 2017 61.62 61.66 61.56 61.66 7,130,829 +0.01(+0.01%)
Jul 27, 2017 61.69 61.72 61.59 61.65 16,762,295 -0.05(-0.08%)
Jul 26, 2017 61.70 61.75 61.63 61.70 10,496,971 +0.09(+0.15%)
Jul 25, 2017 61.63 61.66 61.58 61.61 10,515,852 +0.03(+0.04%)
Jul 24, 2017 61.52 61.58 61.48 61.58 6,787,931 +0.05(+0.08%)
Jul 21, 2017 61.57 61.58 61.49 61.54 12,913,707 -0.05(-0.08%)
Jul 20, 2017 61.61 61.62 61.49 61.58 17,054,940 +0.03(+0.06%)
Jul 19, 2017 61.51 61.61 61.47 61.55 11,897,260 +0.10(+0.17%)
Jul 18, 2017 61.40 61.47 61.35 61.45 13,296,322 +0.03(+0.05%)
Jul 17, 2017 61.41 61.44 61.36 61.42 14,647,355 +0.02(+0.03%)
Jul 14, 2017 61.26 61.42 61.20 61.40 18,206,996 +0.17(+0.28%)
Jul 13, 2017 61.18 61.25 61.12 61.22 16,935,004 +0.05(+0.08%)
Jul 12, 2017 61.02 61.17 60.95 61.17 25,925,962 +0.40(+0.65%)
Jul 11, 2017 60.82 60.83 60.70 60.78 13,354,419 -0.04(-0.07%)
Jul 10, 2017 60.75 60.85 60.73 60.82 17,716,588 +0.07(+0.11%)
Jul 07, 2017 60.76 60.83 60.65 60.75 22,683,476 -0.06(-0.09%)
Jul 06, 2017 60.94 60.95 60.71 60.81 22,879,634 -0.15(-0.25%)
Jul 05, 2017 61.05 61.11 60.92 60.96 23,459,078 -0.05(-0.08%)
Jul 03, 2017 61.04 61.20 60.95 61.01 20,017,028 -0.03(-0.05%)
Jun 30, 2017 60.98 61.10 60.91 61.04 11,877,392 +0.15(+0.24%)
Jun 29, 2017 60.95 61.04 60.81 60.89 21,067,746 -0.15(-0.25%)
Jun 28, 2017 60.91 61.07 60.84 61.04 14,127,071 +0.25(+0.41%)
Jun 27, 2017 60.99 61.00 60.75 60.80 22,146,406 -0.19(-0.32%)
Jun 26, 2017 60.89 61.01 60.87 60.99 13,763,657 +0.08(+0.14%)
Jun 23, 2017 60.69 60.92 60.68 60.91 16,418,286 +0.25(+0.41%)
Jun 22, 2017 60.55 60.69 60.51 60.66 27,078,876 +0.17(+0.27%)
Jun 21, 2017 60.85 60.88 60.44 60.49 38,705,352 -0.35(-0.58%)
Jun 20, 2017 60.87 60.92 60.84 60.84 26,527,360 -0.21(-0.35%)
Jun 19, 2017 60.99 61.08 60.97 61.06 9,265,614 +0.19(+0.31%)
Jun 16, 2017 61.03 61.03 60.86 60.87 17,371,696 -0.10(-0.17%)
Jun 15, 2017 61.06 61.08 60.85 60.98 15,727,263 -0.23(-0.38%)
Jun 14, 2017 61.28 61.28 61.13 61.21 12,816,824 +0.01(+0.01%)
Jun 13, 2017 61.12 61.21 61.11 61.20 12,512,266 +0.11(+0.18%)
Jun 12, 2017 61.01 61.14 60.97 61.09 14,336,382 +0.10(+0.17%)
Jun 09, 2017 61.00 61.08 60.91 60.99 15,081,918 +0.05(+0.08%)
Jun 08, 2017 60.91 61.00 60.80 60.94 20,575,202 +0.05(+0.08%)
Jun 07, 2017 61.07 61.07 60.82 60.89 19,301,924 -0.12(-0.20%)
Jun 06, 2017 61.10 61.12 60.98 61.02 20,833,328 -0.10(-0.16%)
Jun 05, 2017 61.15 61.21 61.09 61.11 15,037,789 -0.06(-0.09%)
Jun 02, 2017 61.15 61.22 61.11 61.17 13,744,938 +0.03(+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.