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

75.62 +0.28 (+0.37%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 76.55 76.64 76.42 76.46 23,881,288 -0.11(-0.14%)
Aug 28, 2020 76.55 76.67 76.51 76.57 16,035,036 +0.06(+0.08%)
Aug 27, 2020 76.72 76.75 76.34 76.50 22,084,062 -0.12(-0.15%)
Aug 26, 2020 76.64 76.76 76.58 76.62 18,064,228 -0.01(-0.01%)
Aug 25, 2020 76.56 76.68 76.35 76.63 26,711,490 +0.08(+0.11%)
Aug 24, 2020 76.34 76.58 76.33 76.55 17,858,504 +0.35(+0.46%)
Aug 21, 2020 76.21 76.26 76.09 76.20 19,540,424 -0.01(-0.01%)
Aug 20, 2020 75.83 76.21 75.82 76.21 22,145,172 +0.25(+0.33%)
Aug 19, 2020 76.13 76.24 75.86 75.95 20,834,696 -0.22(-0.28%)
Aug 18, 2020 76.09 76.22 75.90 76.17 27,692,056 +0.12(+0.15%)
Aug 17, 2020 75.68 76.09 75.62 76.05 15,298,821 +0.45(+0.59%)
Aug 14, 2020 75.72 75.80 75.46 75.60 15,650,021 -0.13(-0.18%)
Aug 13, 2020 75.96 76.26 75.67 75.74 31,634,060 -0.21(-0.27%)
Aug 12, 2020 76.26 76.45 75.95 75.95 20,136,370 +0.02(+0.02%)
Aug 11, 2020 76.66 76.67 75.89 75.93 22,837,904 -0.69(-0.90%)
Aug 10, 2020 76.66 76.70 76.44 76.62 15,245,656 +0.04(+0.05%)
Aug 07, 2020 76.75 76.75 76.48 76.58 15,892,240 -0.19(-0.25%)
Aug 06, 2020 76.60 76.79 76.52 76.77 14,745,095 +0.17(+0.22%)
Aug 05, 2020 76.48 76.64 76.44 76.60 16,199,088 +0.13(+0.18%)
Aug 04, 2020 76.40 76.49 76.25 76.47 19,040,190 -0.03(-0.04%)
Aug 03, 2020 76.46 76.53 76.30 76.49 19,440,688 +0.02(+0.02%)
Jul 31, 2020 76.31 76.48 76.04 76.48 31,961,098 +0.14(+0.19%)
Jul 30, 2020 75.93 76.37 75.89 76.33 61,201,576 +0.16(+0.21%)
Jul 29, 2020 75.98 76.22 75.86 76.17 20,112,702 +0.42(+0.56%)
Jul 28, 2020 75.88 75.95 75.68 75.75 16,595,478 -0.20(-0.26%)
Jul 27, 2020 75.88 75.96 75.69 75.95 14,439,155 +0.18(+0.24%)
Jul 24, 2020 75.53 75.85 75.49 75.77 16,723,402 +0.07(+0.09%)
Jul 23, 2020 75.74 75.78 75.20 75.70 31,749,502 -0.05(-0.07%)
Jul 22, 2020 75.68 75.79 75.53 75.75 17,029,258 +0.15(+0.20%)
Jul 21, 2020 75.50 75.75 75.47 75.60 24,935,204 +0.35(+0.46%)
Jul 20, 2020 74.86 75.28 74.79 75.25 18,648,520 +0.45(+0.60%)
Jul 17, 2020 74.76 74.83 74.52 74.80 25,529,106 +0.21(+0.28%)
Jul 16, 2020 74.48 74.60 74.41 74.59 19,618,600 +0.07(+0.10%)
Jul 15, 2020 74.55 74.61 74.26 74.52 23,773,144 +0.42(+0.57%)
Jul 14, 2020 73.48 74.14 73.48 74.10 35,641,116 +0.63(+0.85%)
Jul 13, 2020 74.16 74.25 73.47 73.48 22,375,260 -0.40(-0.55%)
Jul 10, 2020 73.50 73.92 73.42 73.88 19,990,258 +0.25(+0.34%)
Jul 09, 2020 73.79 73.85 73.29 73.63 24,179,952 -0.16(-0.22%)
Jul 08, 2020 73.56 73.88 73.55 73.79 23,621,806 +0.20(+0.27%)
Jul 07, 2020 74.00 74.19 73.56 73.59 25,017,860 -0.49(-0.66%)
Jul 06, 2020 73.99 74.10 73.81 74.08 25,554,350 +0.53(+0.72%)
Jul 02, 2020 73.65 73.90 73.41 73.56 34,193,008 +0.54(+0.74%)
Jul 01, 2020 72.91 73.23 72.91 73.02 32,156,032 +0.23(+0.31%)
Jun 30, 2020 72.37 72.95 72.31 72.79 45,472,676 +0.66(+0.91%)
Jun 29, 2020 72.63 72.64 71.77 72.13 85,822,632 -0.41(-0.57%)
Jun 26, 2020 73.14 73.14 72.44 72.54 37,793,856 -0.70(-0.95%)
Jun 25, 2020 73.01 73.28 72.68 73.24 34,938,980 +0.03(+0.04%)
Jun 24, 2020 73.74 73.83 72.72 73.21 49,023,620 -0.76(-1.02%)
Jun 23, 2020 74.12 74.15 73.92 73.97 19,553,036 +0.11(+0.14%)
Jun 22, 2020 73.91 74.05 73.75 73.86 24,147,970 -0.05(-0.07%)
Jun 19, 2020 74.31 74.35 73.76 73.92 35,923,436 -0.25(-0.34%)
Jun 18, 2020 73.99 74.21 73.87 74.16 24,919,024 -0.03(-0.04%)
Jun 17, 2020 74.49 74.58 74.16 74.19 19,136,636 -0.35(-0.47%)
Jun 16, 2020 75.14 75.21 74.30 74.54 45,946,656 +0.30(+0.41%)
Jun 15, 2020 73.04 74.72 72.88 74.24 44,214,556 +0.71(+0.97%)
Jun 12, 2020 73.79 73.91 73.00 73.52 40,542,016 +0.72(+0.99%)
Jun 11, 2020 73.65 73.68 72.66 72.80 54,712,576 -1.92(-2.57%)
Jun 10, 2020 74.73 75.11 74.25 74.72 41,109,696 -0.11(-0.14%)
Jun 09, 2020 75.01 75.05 74.54 74.82 31,858,392 -0.59(-0.78%)
Jun 08, 2020 75.50 75.52 75.23 75.41 22,978,390 +0.09(+0.12%)
Jun 05, 2020 75.42 75.83 75.27 75.32 39,588,808 +0.70(+0.94%)
Jun 04, 2020 74.77 74.90 74.49 74.62 40,821,368 -0.23(-0.31%)
Jun 03, 2020 74.81 75.25 74.72 74.85 40,356,196 +0.35(+0.47%)
Jun 02, 2020 73.77 74.54 73.68 74.50 40,288,864 +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.