Skip to main content

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

80.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 68.21 68.59 68.20 68.48 35,280,516 +0.28(+0.41%)
Sep 29, 2020 68.21 68.25 67.98 68.21 24,800,762 +0.06(+0.08%)
Sep 28, 2020 68.06 68.25 67.90 68.15 24,841,836 +0.44(+0.65%)
Sep 25, 2020 67.75 67.88 67.55 67.71 44,143,972 -0.12(-0.18%)
Sep 24, 2020 67.64 68.03 67.39 67.83 47,480,708 +0.04(+0.06%)
Sep 23, 2020 68.55 68.55 67.72 67.79 48,474,388 -0.69(-1.01%)
Sep 22, 2020 68.33 68.52 68.17 68.48 50,716,340 +0.24(+0.35%)
Sep 21, 2020 68.51 68.59 68.05 68.25 52,641,080 -0.56(-0.81%)
Sep 18, 2020 69.11 69.13 68.77 68.80 36,621,088 -0.17(-0.25%)
Sep 17, 2020 68.82 69.10 68.75 68.97 31,549,930 -0.07(-0.11%)
Sep 16, 2020 69.09 69.37 68.98 69.05 33,042,576 +0.00(+0.00%)
Sep 15, 2020 69.01 69.15 68.92 69.05 27,169,528 +0.19(+0.27%)
Sep 14, 2020 69.07 69.14 68.78 68.86 35,477,168 -0.07(-0.11%)
Sep 11, 2020 68.84 68.96 68.65 68.93 25,491,190 +0.14(+0.20%)
Sep 10, 2020 69.23 69.24 68.77 68.79 40,265,312 -0.33(-0.47%)
Sep 09, 2020 68.87 69.17 68.77 69.12 40,400,744 +0.54(+0.79%)
Sep 08, 2020 68.68 68.90 68.49 68.58 42,836,460 -0.38(-0.56%)
Sep 04, 2020 69.22 69.33 68.55 68.96 44,211,476 -0.19(-0.27%)
Sep 03, 2020 69.46 69.48 68.87 69.15 41,857,280 -0.43(-0.62%)
Sep 02, 2020 69.54 69.70 69.34 69.58 19,453,336 +0.08(+0.12%)
Sep 01, 2020 69.14 69.57 69.09 69.50 27,901,294 +0.38(+0.54%)
Aug 31, 2020 69.21 69.29 69.09 69.13 26,413,970 -0.10(-0.14%)
Aug 28, 2020 69.21 69.32 69.18 69.22 17,735,598 +0.06(+0.08%)
Aug 27, 2020 69.36 69.39 69.02 69.17 24,426,144 -0.11(-0.15%)
Aug 26, 2020 69.29 69.40 69.24 69.27 19,979,992 -0.01(-0.01%)
Aug 25, 2020 69.22 69.33 69.03 69.28 29,544,324 +0.07(+0.11%)
Aug 24, 2020 69.02 69.24 69.01 69.21 19,752,450 +0.32(+0.46%)
Aug 21, 2020 68.90 68.95 68.80 68.89 21,612,744 -0.01(-0.01%)
Aug 20, 2020 68.56 68.90 68.55 68.90 24,493,732 +0.23(+0.33%)
Aug 19, 2020 68.83 68.93 68.59 68.67 23,044,278 -0.20(-0.28%)
Aug 18, 2020 68.79 68.92 68.62 68.87 30,628,880 +0.11(+0.15%)
Aug 17, 2020 68.42 68.79 68.37 68.76 16,921,306 +0.41(+0.59%)
Aug 14, 2020 68.46 68.53 68.22 68.35 17,309,752 -0.12(-0.18%)
Aug 13, 2020 68.68 68.95 68.41 68.48 34,988,944 -0.19(-0.27%)
Aug 12, 2020 68.95 69.12 68.66 68.66 22,271,892 +0.02(+0.02%)
Aug 11, 2020 69.31 69.32 68.61 68.65 25,259,930 -0.63(-0.90%)
Aug 10, 2020 69.31 69.35 69.11 69.27 16,862,504 +0.03(+0.05%)
Aug 07, 2020 69.39 69.39 69.14 69.24 17,577,660 -0.17(-0.25%)
Aug 06, 2020 69.26 69.43 69.18 69.41 16,308,856 +0.15(+0.22%)
Aug 05, 2020 69.15 69.29 69.11 69.26 17,917,050 +0.12(+0.18%)
Aug 04, 2020 69.08 69.16 68.94 69.13 21,059,458 -0.02(-0.04%)
Aug 03, 2020 69.13 69.19 68.98 69.16 21,502,432 +0.02(+0.02%)
Jul 31, 2020 68.99 69.15 68.75 69.14 35,350,856 +0.13(+0.19%)
Jul 30, 2020 68.65 69.05 68.62 69.01 67,692,544 +0.15(+0.21%)
Jul 29, 2020 68.70 68.92 68.58 68.87 22,245,834 +0.38(+0.56%)
Jul 28, 2020 68.60 68.66 68.42 68.49 18,355,576 -0.18(-0.26%)
Jul 27, 2020 68.61 68.68 68.43 68.66 15,970,556 +0.16(+0.24%)
Jul 24, 2020 68.29 68.58 68.26 68.50 18,497,068 +0.06(+0.09%)
Jul 23, 2020 68.48 68.51 67.99 68.44 35,116,820 -0.05(-0.07%)
Jul 22, 2020 68.42 68.52 68.29 68.49 18,835,362 +0.14(+0.20%)
Jul 21, 2020 68.26 68.49 68.24 68.35 27,579,804 +0.32(+0.46%)
Jul 20, 2020 67.68 68.07 67.62 68.03 20,626,362 +0.40(+0.60%)
Jul 17, 2020 67.60 67.65 67.38 67.63 28,236,694 +0.19(+0.28%)
Jul 16, 2020 67.34 67.45 67.27 67.44 21,699,328 +0.06(+0.10%)
Jul 15, 2020 67.40 67.46 67.14 67.38 26,294,498 +0.38(+0.57%)
Jul 14, 2020 66.43 67.03 66.43 67.00 39,421,172 +0.57(+0.85%)
Jul 13, 2020 67.05 67.13 66.42 66.43 24,748,356 -0.36(-0.55%)
Jul 10, 2020 66.45 66.83 66.38 66.79 22,110,402 +0.23(+0.34%)
Jul 09, 2020 66.71 66.77 66.26 66.57 26,744,450 -0.15(-0.22%)
Jul 08, 2020 66.50 66.80 66.49 66.71 26,127,108 +0.18(+0.27%)
Jul 07, 2020 66.91 67.08 66.50 66.53 27,671,228 -0.45(-0.66%)
Jul 06, 2020 66.90 67.00 66.73 66.98 28,264,616 +0.48(+0.72%)
Jul 02, 2020 66.59 66.81 66.37 66.50 37,819,480 +0.49(+0.74%)
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.