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

75.01 -0.15 (-0.20%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 68.39 68.54 68.39 68.53 16,425,505 +0.19(+0.27%)
Aug 30, 2017 68.18 68.38 68.18 68.35 17,364,016 +0.19(+0.27%)
Aug 29, 2017 68.08 68.18 68.06 68.16 11,624,585 -0.09(-0.12%)
Aug 28, 2017 68.28 68.28 68.18 68.25 6,673,139 +0.01(+0.01%)
Aug 25, 2017 68.10 68.26 68.08 68.24 8,562,121 +0.12(+0.18%)
Aug 24, 2017 68.05 68.12 67.98 68.11 10,963,281 +0.10(+0.15%)
Aug 23, 2017 67.89 68.04 67.84 68.01 8,338,280 +0.01(+0.01%)
Aug 22, 2017 67.79 68.07 67.75 68.01 16,783,622 +0.28(+0.41%)
Aug 21, 2017 67.74 67.77 67.64 67.73 10,036,738 +0.07(+0.10%)
Aug 18, 2017 67.67 67.83 67.52 67.66 18,518,822 +0.10(+0.15%)
Aug 17, 2017 67.85 67.91 67.52 67.56 18,244,706 -0.38(-0.56%)
Aug 16, 2017 67.98 68.05 67.91 67.94 15,146,811 +0.01(+0.01%)
Aug 15, 2017 67.91 67.98 67.86 67.93 8,830,640 +0.02(+0.03%)
Aug 14, 2017 67.75 68.02 67.75 67.91 16,245,631 +0.36(+0.53%)
Aug 11, 2017 67.58 67.65 67.49 67.55 22,539,378 +0.12(+0.17%)
Aug 10, 2017 67.73 67.79 67.38 67.43 31,996,924 -0.43(-0.64%)
Aug 09, 2017 67.99 68.05 67.82 67.87 19,394,484 -0.26(-0.39%)
Aug 08, 2017 68.39 68.45 68.06 68.13 23,962,096 -0.29(-0.43%)
Aug 07, 2017 68.45 68.45 68.38 68.42 6,728,785 -0.03(-0.05%)
Aug 04, 2017 68.44 68.47 68.39 68.45 8,340,802 +0.02(+0.02%)
Aug 03, 2017 68.51 68.58 68.39 68.44 12,344,263 -0.13(-0.19%)
Aug 02, 2017 68.56 68.63 68.52 68.57 9,596,212 +0.02(+0.02%)
Aug 01, 2017 68.54 68.59 68.51 68.56 19,313,548 +0.07(+0.10%)
Jul 31, 2017 68.40 68.55 68.40 68.49 12,696,149 +0.00(+0.00%)
Jul 28, 2017 68.44 68.49 68.38 68.49 6,419,944 +0.01(+0.01%)
Jul 27, 2017 68.53 68.55 68.41 68.48 15,091,233 -0.05(-0.08%)
Jul 26, 2017 68.53 68.59 68.45 68.53 9,450,510 +0.10(+0.15%)
Jul 25, 2017 68.46 68.49 68.40 68.43 9,467,508 +0.03(+0.05%)
Jul 24, 2017 68.33 68.40 68.29 68.40 6,111,231 +0.05(+0.08%)
Jul 21, 2017 68.39 68.40 68.30 68.35 11,626,318 -0.05(-0.08%)
Jul 20, 2017 68.43 68.44 68.30 68.40 15,354,703 +0.04(+0.06%)
Jul 19, 2017 68.32 68.43 68.27 68.36 10,711,202 +0.12(+0.17%)
Jul 18, 2017 68.20 68.28 68.15 68.25 11,970,789 +0.03(+0.05%)
Jul 17, 2017 68.21 68.24 68.16 68.22 13,187,135 +0.02(+0.03%)
Jul 14, 2017 68.05 68.23 67.98 68.19 16,391,910 +0.19(+0.28%)
Jul 13, 2017 67.96 68.03 67.88 68.00 15,246,724 +0.05(+0.08%)
Jul 12, 2017 67.78 67.95 67.69 67.95 23,341,360 +0.44(+0.65%)
Jul 11, 2017 67.56 67.57 67.42 67.51 12,023,094 -0.05(-0.07%)
Jul 10, 2017 67.48 67.59 67.46 67.56 15,950,391 +0.08(+0.11%)
Jul 07, 2017 67.49 67.56 67.36 67.48 20,422,122 -0.06(-0.09%)
Jul 06, 2017 67.69 67.70 67.43 67.54 20,598,724 -0.17(-0.25%)
Jul 05, 2017 67.81 67.87 67.66 67.71 21,120,402 -0.05(-0.08%)
Jul 03, 2017 67.80 67.98 67.69 67.76 18,021,496 -0.03(-0.05%)
Jun 30, 2017 67.73 67.87 67.66 67.80 10,693,370 +0.16(+0.24%)
Jun 29, 2017 67.70 67.80 67.54 67.64 18,967,562 -0.17(-0.25%)
Jun 28, 2017 67.66 67.83 67.58 67.80 12,718,784 +0.28(+0.41%)
Jun 27, 2017 67.74 67.76 67.48 67.53 19,938,696 -0.21(-0.32%)
Jun 26, 2017 67.64 67.77 67.61 67.74 12,391,597 +0.09(+0.14%)
Jun 23, 2017 67.41 67.67 67.40 67.65 14,781,595 +0.28(+0.41%)
Jun 22, 2017 67.26 67.41 67.21 67.37 24,379,460 +0.18(+0.27%)
Jun 21, 2017 67.59 67.62 67.13 67.19 34,846,928 -0.39(-0.58%)
Jun 20, 2017 67.61 67.67 67.57 67.58 23,882,924 -0.24(-0.35%)
Jun 19, 2017 67.74 67.84 67.72 67.82 8,341,952 +0.21(+0.31%)
Jun 16, 2017 67.79 67.79 67.60 67.61 15,639,962 -0.12(-0.17%)
Jun 15, 2017 67.82 67.84 67.59 67.73 14,159,458 -0.26(-0.38%)
Jun 14, 2017 68.06 68.07 67.90 67.99 11,539,152 +0.01(+0.01%)
Jun 13, 2017 67.89 67.99 67.88 67.98 11,264,955 +0.12(+0.18%)
Jun 12, 2017 67.77 67.91 67.72 67.86 12,907,229 +0.11(+0.17%)
Jun 09, 2017 67.76 67.84 67.65 67.74 13,578,445 +0.05(+0.08%)
Jun 08, 2017 67.65 67.76 67.53 67.69 18,524,120 +0.05(+0.08%)
Jun 07, 2017 67.83 67.83 67.55 67.64 17,377,770 -0.14(-0.20%)
Jun 06, 2017 67.87 67.89 67.73 67.77 18,756,514 -0.11(-0.16%)
Jun 05, 2017 67.92 67.99 67.85 67.88 13,538,716 -0.06(-0.09%)
Jun 02, 2017 67.92 68.00 67.88 67.94 12,374,745 +0.04(+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.