Skip to main content

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

80.16 +0.24 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 63.26 63.26 63.26 0 +0.08(+0.13%)
Aug 30, 2018 63.24 63.26 63.16 63.18 11,578,407 -0.05(-0.08%)
Aug 29, 2018 63.25 63.28 63.20 63.23 10,106,895 -0.04(-0.06%)
Aug 28, 2018 63.27 63.30 63.23 63.27 11,160,141 -0.03(-0.05%)
Aug 27, 2018 63.29 63.34 63.27 63.30 7,619,603 +0.02(+0.03%)
Aug 24, 2018 63.20 63.30 63.18 63.28 10,181,516 +0.11(+0.17%)
Aug 23, 2018 63.17 63.23 63.14 63.17 10,582,033 -0.01(-0.01%)
Aug 22, 2018 63.15 63.20 63.14 63.17 11,327,122 +0.02(+0.03%)
Aug 21, 2018 63.08 63.21 63.06 63.15 12,670,162 +0.10(+0.15%)
Aug 20, 2018 63.06 63.11 63.02 63.06 11,159,636 +0.03(+0.05%)
Aug 17, 2018 62.93 63.05 62.93 63.03 20,859,932 +0.07(+0.12%)
Aug 16, 2018 62.93 62.99 62.90 62.95 20,383,440 +0.08(+0.13%)
Aug 15, 2018 62.90 62.93 62.80 62.87 20,046,346 -0.11(-0.17%)
Aug 14, 2018 62.91 63.01 62.90 62.98 13,334,014 +0.11(+0.17%)
Aug 13, 2018 62.97 62.97 62.83 62.87 14,304,962 -0.04(-0.07%)
Aug 10, 2018 62.93 63.01 62.87 62.92 12,931,934 -0.11(-0.17%)
Aug 09, 2018 63.08 63.10 63.00 63.03 8,674,817 -0.04(-0.07%)
Aug 08, 2018 63.09 63.12 63.06 63.07 13,792,520 -0.04(-0.06%)
Aug 07, 2018 63.07 63.17 63.06 63.11 11,478,053 +0.03(+0.05%)
Aug 06, 2018 62.90 63.08 62.90 63.08 10,268,248 +0.12(+0.19%)
Aug 03, 2018 62.90 62.99 62.89 62.96 9,474,527 +0.05(+0.08%)
Aug 02, 2018 62.82 62.92 62.79 62.91 15,001,407 +0.04(+0.06%)
Aug 01, 2018 62.82 62.91 62.75 62.87 31,804,124 +0.06(+0.09%)
Jul 31, 2018 62.80 62.84 62.77 62.82 14,681,004 +0.13(+0.21%)
Jul 30, 2018 62.69 62.74 62.62 62.69 11,516,680 +0.02(+0.03%)
Jul 27, 2018 62.69 62.72 62.59 62.66 14,874,802 -0.02(-0.03%)
Jul 26, 2018 62.69 62.74 62.66 62.69 12,658,799 +0.01(+0.01%)
Jul 25, 2018 62.58 62.69 62.53 62.68 16,529,607 +0.12(+0.19%)
Jul 24, 2018 62.44 62.61 62.44 62.56 16,182,302 +0.13(+0.21%)
Jul 23, 2018 62.49 62.50 62.43 62.43 10,226,126 -0.02(-0.04%)
Jul 20, 2018 62.45 62.50 62.42 62.45 13,210,173 +0.03(+0.05%)
Jul 19, 2018 62.42 62.47 62.36 62.42 9,469,554 -0.03(-0.05%)
Jul 18, 2018 62.45 62.50 62.38 62.45 17,601,086 +0.03(+0.05%)
Jul 17, 2018 62.36 62.48 62.33 62.42 14,697,945 +0.02(+0.04%)
Jul 16, 2018 62.45 62.46 62.37 62.40 10,917,072 -0.04(-0.07%)
Jul 13, 2018 62.50 62.53 62.45 62.45 13,544,930 +0.00(+0.00%)
Jul 12, 2018 62.35 62.48 62.32 62.45 14,158,225 +0.20(+0.32%)
Jul 11, 2018 62.29 62.33 62.22 62.25 19,345,884 -0.09(-0.15%)
Jul 10, 2018 62.37 62.42 62.34 62.34 10,325,561 +0.01(+0.01%)
Jul 09, 2018 62.27 62.39 62.26 62.34 15,789,444 +0.09(+0.15%)
Jul 06, 2018 62.10 62.24 62.09 62.24 13,216,646 +0.16(+0.26%)
Jul 05, 2018 61.93 62.10 61.92 62.08 17,451,634 +0.23(+0.38%)
Jul 03, 2018 61.85 61.85 61.85 0 +0.01(+0.01%)
Jul 02, 2018 61.74 61.85 61.71 61.84 30,762,164 +0.06(+0.10%)
Jun 29, 2018 62.01 62.10 61.77 61.78 24,589,446 -0.15(-0.23%)
Jun 28, 2018 61.98 62.02 61.84 61.93 19,044,588 -0.17(-0.28%)
Jun 27, 2018 62.20 62.24 62.06 62.10 18,066,626 -0.13(-0.21%)
Jun 26, 2018 62.24 62.25 62.16 62.23 10,333,684 -0.01(-0.01%)
Jun 25, 2018 62.28 62.31 62.18 62.24 19,245,714 -0.15(-0.23%)
Jun 22, 2018 62.48 62.51 62.36 62.38 10,721,112 +0.01(+0.01%)
Jun 21, 2018 62.50 62.50 62.35 62.38 11,199,407 -0.13(-0.21%)
Jun 20, 2018 62.51 62.54 62.47 62.51 14,353,477 +0.07(+0.10%)
Jun 19, 2018 62.41 62.47 62.35 62.44 17,273,420 -0.09(-0.14%)
Jun 18, 2018 62.49 62.54 62.43 62.53 15,853,362 -0.01(-0.01%)
Jun 15, 2018 62.57 62.57 62.54 22,452,194 -0.04(-0.06%)
Jun 14, 2018 62.51 62.59 62.47 62.57 19,216,658 +0.18(+0.29%)
Jun 13, 2018 62.38 62.49 62.33 62.39 13,714,757 +0.02(+0.03%)
Jun 12, 2018 62.33 62.42 62.28 62.37 17,120,892 +0.05(+0.08%)
Jun 11, 2018 62.23 62.34 62.22 62.32 14,362,373 +0.12(+0.19%)
Jun 08, 2018 62.16 62.25 62.14 62.20 13,473,646 -0.04(-0.06%)
Jun 07, 2018 62.18 62.28 62.15 62.24 18,955,150 +0.02(+0.04%)
Jun 06, 2018 62.24 62.22 9,530,913 +0.15(+0.25%)
Jun 05, 2018 61.99 62.10 61.94 62.06 14,616,838 +0.07(+0.12%)
Jun 04, 2018 61.92 62.02 61.89 61.99 13,538,255 +0.13(+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.