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 (%)
Sep 30, 2020 68.21 68.59 68.20 68.48 35,279,520 +0.28(+0.41%)
Sep 29, 2020 68.21 68.25 67.99 68.21 24,800,064 +0.06(+0.08%)
Sep 28, 2020 68.06 68.26 67.91 68.15 24,841,136 +0.44(+0.65%)
Sep 25, 2020 67.75 67.88 67.55 67.71 44,142,728 -0.12(-0.18%)
Sep 24, 2020 67.64 68.03 67.39 67.83 47,479,372 +0.04(+0.06%)
Sep 23, 2020 68.55 68.55 67.72 67.79 48,473,024 -0.69(-1.01%)
Sep 22, 2020 68.33 68.53 68.17 68.48 50,714,912 +0.24(+0.35%)
Sep 21, 2020 68.51 68.59 68.06 68.25 52,639,596 -0.55(-0.81%)
Sep 18, 2020 69.11 69.13 68.77 68.80 36,620,056 -0.17(-0.25%)
Sep 17, 2020 68.82 69.10 68.75 68.97 31,549,042 -0.07(-0.11%)
Sep 16, 2020 69.10 69.37 68.98 69.05 33,041,646 +0.00(+0.00%)
Sep 15, 2020 69.02 69.15 68.93 69.05 27,168,762 +0.19(+0.27%)
Sep 14, 2020 69.07 69.14 68.79 68.86 35,476,168 -0.07(-0.11%)
Sep 11, 2020 68.84 68.97 68.65 68.93 25,490,470 +0.14(+0.20%)
Sep 10, 2020 69.23 69.24 68.77 68.79 40,264,176 -0.33(-0.47%)
Sep 09, 2020 68.88 69.17 68.77 69.12 40,399,604 +0.54(+0.79%)
Sep 08, 2020 68.68 68.90 68.49 68.58 42,835,252 -0.38(-0.56%)
Sep 04, 2020 69.22 69.33 68.55 68.97 44,210,232 -0.19(-0.27%)
Sep 03, 2020 69.46 69.48 68.87 69.15 41,856,100 -0.43(-0.62%)
Sep 02, 2020 69.55 69.70 69.34 69.59 19,452,786 +0.08(+0.12%)
Sep 01, 2020 69.15 69.57 69.09 69.50 27,900,506 +0.38(+0.54%)
Aug 31, 2020 69.21 69.29 69.09 69.13 26,413,222 -0.10(-0.14%)
Aug 28, 2020 69.21 69.32 69.18 69.23 17,735,096 +0.06(+0.08%)
Aug 27, 2020 69.36 69.39 69.02 69.17 24,425,452 -0.11(-0.15%)
Aug 26, 2020 69.29 69.41 69.24 69.28 19,979,426 -0.01(-0.01%)
Aug 25, 2020 69.22 69.33 69.03 69.28 29,543,488 +0.07(+0.11%)
Aug 24, 2020 69.02 69.24 69.01 69.21 19,751,892 +0.32(+0.46%)
Aug 21, 2020 68.90 68.95 68.80 68.89 21,612,132 -0.01(-0.01%)
Aug 20, 2020 68.56 68.90 68.55 68.90 24,493,040 +0.23(+0.33%)
Aug 19, 2020 68.84 68.93 68.59 68.67 23,043,626 -0.20(-0.28%)
Aug 18, 2020 68.80 68.92 68.62 68.87 30,628,014 +0.11(+0.15%)
Aug 17, 2020 68.42 68.80 68.37 68.76 16,920,828 +0.41(+0.59%)
Aug 14, 2020 68.46 68.54 68.23 68.36 17,309,262 -0.12(-0.18%)
Aug 13, 2020 68.68 68.95 68.41 68.48 34,987,956 -0.19(-0.27%)
Aug 12, 2020 68.95 69.12 68.67 68.67 22,271,262 +0.02(+0.02%)
Aug 11, 2020 69.31 69.32 68.62 68.65 25,259,216 -0.63(-0.90%)
Aug 10, 2020 69.32 69.35 69.11 69.28 16,862,026 +0.03(+0.05%)
Aug 07, 2020 69.39 69.39 69.14 69.24 17,577,162 -0.17(-0.25%)
Aug 06, 2020 69.26 69.43 69.19 69.41 16,308,395 +0.15(+0.22%)
Aug 05, 2020 69.15 69.29 69.11 69.26 17,916,542 +0.12(+0.18%)
Aug 04, 2020 69.08 69.16 68.94 69.14 21,058,862 -0.02(-0.04%)
Aug 03, 2020 69.13 69.19 68.98 69.16 21,501,824 +0.02(+0.02%)
Jul 31, 2020 68.99 69.15 68.75 69.14 35,349,860 +0.13(+0.19%)
Jul 30, 2020 68.65 69.05 68.62 69.01 67,690,640 +0.15(+0.21%)
Jul 29, 2020 68.70 68.92 68.59 68.87 22,245,206 +0.38(+0.56%)
Jul 28, 2020 68.60 68.67 68.42 68.49 18,355,058 -0.18(-0.26%)
Jul 27, 2020 68.61 68.68 68.43 68.67 15,970,106 +0.16(+0.24%)
Jul 24, 2020 68.29 68.58 68.26 68.50 18,496,546 +0.06(+0.09%)
Jul 23, 2020 68.48 68.52 67.99 68.44 35,115,828 -0.05(-0.07%)
Jul 22, 2020 68.42 68.52 68.29 68.49 18,834,830 +0.14(+0.20%)
Jul 21, 2020 68.26 68.49 68.24 68.35 27,579,026 +0.32(+0.46%)
Jul 20, 2020 67.69 68.07 67.62 68.03 20,625,780 +0.40(+0.60%)
Jul 17, 2020 67.60 67.65 67.38 67.63 28,235,898 +0.19(+0.28%)
Jul 16, 2020 67.34 67.45 67.27 67.44 21,698,716 +0.06(+0.10%)
Jul 15, 2020 67.40 67.46 67.14 67.38 26,293,756 +0.38(+0.57%)
Jul 14, 2020 66.43 67.03 66.43 67.00 39,420,060 +0.57(+0.85%)
Jul 13, 2020 67.05 67.14 66.42 66.43 24,747,658 -0.36(-0.55%)
Jul 10, 2020 66.46 66.84 66.38 66.80 22,109,778 +0.23(+0.34%)
Jul 09, 2020 66.72 66.77 66.26 66.57 26,743,696 -0.15(-0.22%)
Jul 08, 2020 66.50 66.80 66.50 66.72 26,126,372 +0.18(+0.27%)
Jul 07, 2020 66.91 67.08 66.50 66.54 27,670,448 -0.45(-0.66%)
Jul 06, 2020 66.90 67.00 66.73 66.98 28,263,818 +0.48(+0.72%)
Jul 02, 2020 66.59 66.81 66.37 66.50 37,818,412 +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.