Skip to main content

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

79.92 +0.07 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 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 11,578,081 -0.05(-0.08%)
Aug 29, 2018 63.25 63.29 63.21 63.23 10,106,611 -0.04(-0.06%)
Aug 28, 2018 63.27 63.30 63.23 63.27 11,159,827 -0.03(-0.05%)
Aug 27, 2018 63.29 63.34 63.27 63.30 7,619,388 +0.02(+0.03%)
Aug 24, 2018 63.21 63.30 63.18 63.28 10,181,229 +0.11(+0.17%)
Aug 23, 2018 63.18 63.23 63.14 63.17 10,581,735 -0.01(-0.01%)
Aug 22, 2018 63.15 63.21 63.14 63.18 11,326,803 +0.02(+0.03%)
Aug 21, 2018 63.08 63.21 63.07 63.15 12,669,806 +0.10(+0.15%)
Aug 20, 2018 63.07 63.11 63.02 63.06 11,159,322 +0.03(+0.05%)
Aug 17, 2018 62.93 63.05 62.93 63.03 20,859,344 +0.07(+0.12%)
Aug 16, 2018 62.93 62.99 62.90 62.96 20,382,866 +0.08(+0.13%)
Aug 15, 2018 62.91 62.93 62.80 62.88 20,045,782 -0.11(-0.17%)
Aug 14, 2018 62.91 63.01 62.90 62.99 13,333,639 +0.11(+0.17%)
Aug 13, 2018 62.97 62.97 62.83 62.88 14,304,559 -0.04(-0.07%)
Aug 10, 2018 62.93 63.01 62.87 62.92 12,931,570 -0.11(-0.17%)
Aug 09, 2018 63.08 63.10 63.00 63.03 8,674,573 -0.04(-0.07%)
Aug 08, 2018 63.10 63.12 63.06 63.07 13,792,131 -0.04(-0.06%)
Aug 07, 2018 63.07 63.17 63.06 63.11 11,477,729 +0.03(+0.05%)
Aug 06, 2018 62.91 63.08 62.91 63.08 10,267,959 +0.12(+0.19%)
Aug 03, 2018 62.90 62.99 62.89 62.96 9,474,260 +0.05(+0.08%)
Aug 02, 2018 62.82 62.92 62.80 62.91 15,000,984 +0.04(+0.06%)
Aug 01, 2018 62.82 62.91 62.76 62.88 31,803,228 +0.06(+0.09%)
Jul 31, 2018 62.80 62.84 62.77 62.82 14,680,589 +0.13(+0.21%)
Jul 30, 2018 62.69 62.74 62.62 62.69 11,516,354 +0.02(+0.03%)
Jul 27, 2018 62.70 62.72 62.59 62.67 14,874,381 -0.02(-0.03%)
Jul 26, 2018 62.69 62.74 62.66 62.69 12,658,441 +0.01(+0.01%)
Jul 25, 2018 62.58 62.70 62.53 62.68 16,529,140 +0.12(+0.19%)
Jul 24, 2018 62.44 62.61 62.44 62.56 16,181,845 +0.13(+0.21%)
Jul 23, 2018 62.49 62.51 62.43 62.43 10,225,837 -0.02(-0.04%)
Jul 20, 2018 62.45 62.51 62.43 62.45 13,209,799 +0.03(+0.05%)
Jul 19, 2018 62.42 62.47 62.36 62.43 9,469,286 -0.03(-0.05%)
Jul 18, 2018 62.45 62.50 62.39 62.45 17,600,590 +0.03(+0.05%)
Jul 17, 2018 62.36 62.48 62.33 62.43 14,697,529 +0.02(+0.04%)
Jul 16, 2018 62.45 62.46 62.37 62.40 10,916,763 -0.04(-0.07%)
Jul 13, 2018 62.50 62.53 62.45 62.45 13,544,547 +0.00(+0.00%)
Jul 12, 2018 62.35 62.48 62.32 62.45 14,157,825 +0.20(+0.32%)
Jul 11, 2018 62.29 62.33 62.22 62.25 19,345,336 -0.09(-0.15%)
Jul 10, 2018 62.37 62.43 62.34 62.35 10,325,269 +0.01(+0.01%)
Jul 09, 2018 62.27 62.40 62.27 62.34 15,788,998 +0.09(+0.15%)
Jul 06, 2018 62.10 62.24 62.09 62.24 13,216,273 +0.16(+0.26%)
Jul 05, 2018 61.93 62.10 61.92 62.08 17,451,140 +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 30,761,294 +0.06(+0.10%)
Jun 29, 2018 62.01 62.10 61.77 61.78 24,588,750 -0.15(-0.23%)
Jun 28, 2018 61.98 62.02 61.84 61.93 19,044,048 -0.17(-0.28%)
Jun 27, 2018 62.20 62.24 62.07 62.10 18,066,114 -0.13(-0.21%)
Jun 26, 2018 62.24 62.26 62.16 62.23 10,333,391 -0.01(-0.01%)
Jun 25, 2018 62.28 62.31 62.18 62.24 19,245,168 -0.15(-0.23%)
Jun 22, 2018 62.48 62.52 62.36 62.39 10,720,808 +0.01(+0.01%)
Jun 21, 2018 62.50 62.50 62.36 62.38 11,199,090 -0.13(-0.21%)
Jun 20, 2018 62.51 62.55 62.47 62.51 14,353,070 +0.07(+0.10%)
Jun 19, 2018 62.41 62.47 62.36 62.44 17,272,930 -0.09(-0.14%)
Jun 18, 2018 62.49 62.55 62.44 62.53 15,852,913 -0.01(-0.01%)
Jun 15, 2018 62.57 62.57 62.54 22,451,558 -0.04(-0.06%)
Jun 14, 2018 62.51 62.59 62.47 62.57 19,216,114 +0.18(+0.29%)
Jun 13, 2018 62.39 62.49 62.33 62.39 13,714,369 +0.02(+0.03%)
Jun 12, 2018 62.33 62.43 62.28 62.37 17,120,408 +0.05(+0.08%)
Jun 11, 2018 62.23 62.34 62.23 62.32 14,361,966 +0.12(+0.19%)
Jun 08, 2018 62.16 62.26 62.14 62.20 13,473,265 -0.04(-0.06%)
Jun 07, 2018 62.18 62.28 62.15 62.24 18,954,612 +0.02(+0.04%)
Jun 06, 2018 62.24 62.22 9,530,643 +0.15(+0.25%)
Jun 05, 2018 61.99 62.10 61.94 62.07 14,616,424 +0.07(+0.12%)
Jun 04, 2018 61.92 62.03 61.89 61.99 13,537,872 +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.