Skip to main content

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

77.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 63.63 63.67 63.56 63.67 12,416,022 +0.09(+0.15%)
Sep 28, 2017 63.58 63.61 63.54 63.58 8,271,833 +0.00(+0.00%)
Sep 27, 2017 63.60 63.48 63.58 10,440,983 +0.03(+0.05%)
Sep 26, 2017 63.53 63.62 63.52 63.55 12,289,946 +0.08(+0.12%)
Sep 25, 2017 63.42 63.49 63.39 63.47 6,030,634 +0.04(+0.06%)
Sep 22, 2017 63.37 63.44 63.34 63.44 10,553,172 +0.06(+0.10%)
Sep 21, 2017 63.47 63.48 63.35 63.37 9,663,439 -0.08(-0.12%)
Sep 20, 2017 63.47 63.51 63.36 63.45 14,061,414 -0.01(-0.01%)
Sep 19, 2017 63.42 63.47 63.36 63.46 10,048,143 +0.06(+0.10%)
Sep 18, 2017 63.40 63.43 63.36 63.39 10,374,214 -0.03(-0.05%)
Sep 15, 2017 63.33 63.44 63.30 63.42 11,497,515 +0.06(+0.09%)
Sep 14, 2017 63.25 63.39 63.24 63.37 13,318,834 +0.09(+0.14%)
Sep 13, 2017 63.20 63.29 63.17 63.28 16,345,701 +0.02(+0.03%)
Sep 12, 2017 63.21 63.27 63.16 63.26 6,625,325 +0.08(+0.12%)
Sep 11, 2017 63.09 63.27 63.02 63.18 11,218,164 +0.20(+0.32%)
Sep 08, 2017 63.17 63.17 62.98 62.98 10,717,835 -0.20(-0.32%)
Sep 07, 2017 63.27 63.27 63.17 63.18 12,244,724 +0.01(+0.01%)
Sep 06, 2017 63.29 63.33 63.16 63.17 12,578,279 -0.04(-0.07%)
Sep 05, 2017 63.32 63.32 63.10 63.21 13,327,050 -0.14(-0.23%)
Sep 01, 2017 63.24 63.38 63.24 63.36 14,686,466 +0.06(+0.10%)
Aug 31, 2017 63.16 63.30 63.16 63.29 17,785,050 +0.17(+0.27%)
Aug 30, 2017 62.97 63.15 62.96 63.12 18,801,242 +0.17(+0.27%)
Aug 29, 2017 62.87 62.97 62.85 62.95 12,586,756 -0.08(-0.12%)
Aug 28, 2017 63.06 63.06 62.96 63.03 7,225,477 +0.01(+0.01%)
Aug 25, 2017 62.89 63.04 62.87 63.02 9,270,811 +0.11(+0.18%)
Aug 24, 2017 62.84 62.91 62.78 62.91 11,870,716 +0.09(+0.15%)
Aug 23, 2017 62.70 62.84 62.66 62.81 9,028,442 +0.01(+0.01%)
Aug 22, 2017 62.61 62.86 62.57 62.81 18,172,808 +0.26(+0.41%)
Aug 21, 2017 62.56 62.59 62.47 62.55 10,867,483 +0.06(+0.10%)
Aug 18, 2017 62.50 62.64 62.36 62.49 20,051,630 +0.09(+0.15%)
Aug 17, 2017 62.66 62.72 62.36 62.39 19,754,826 -0.35(-0.56%)
Aug 16, 2017 62.79 62.84 62.72 62.74 16,400,518 +0.01(+0.01%)
Aug 15, 2017 62.72 62.79 62.67 62.74 9,561,555 +0.02(+0.03%)
Aug 14, 2017 62.57 62.82 62.57 62.71 17,590,288 +0.33(+0.53%)
Aug 11, 2017 62.41 62.48 62.33 62.39 24,404,970 +0.11(+0.17%)
Aug 10, 2017 62.55 62.61 62.23 62.28 34,645,320 -0.40(-0.64%)
Aug 09, 2017 62.79 62.85 62.64 62.68 20,999,772 -0.24(-0.39%)
Aug 08, 2017 63.16 63.22 62.86 62.92 25,945,446 -0.27(-0.43%)
Aug 07, 2017 63.22 63.22 63.15 63.19 7,285,729 -0.03(-0.05%)
Aug 04, 2017 63.21 63.24 63.16 63.22 9,031,173 +0.01(+0.02%)
Aug 03, 2017 63.27 63.34 63.16 63.21 13,366,002 -0.12(-0.19%)
Aug 02, 2017 63.31 63.38 63.29 63.33 10,390,494 +0.01(+0.02%)
Aug 01, 2017 63.30 63.35 63.27 63.31 20,912,136 +0.06(+0.10%)
Jul 31, 2017 63.17 63.31 63.17 63.25 13,747,013 +0.00(+0.00%)
Jul 28, 2017 63.21 63.25 63.15 63.25 6,951,325 +0.01(+0.01%)
Jul 27, 2017 63.29 63.31 63.18 63.25 16,340,339 -0.05(-0.08%)
Jul 26, 2017 63.30 63.34 63.22 63.30 10,232,731 +0.09(+0.15%)
Jul 25, 2017 63.22 63.25 63.17 63.20 10,251,137 +0.03(+0.05%)
Jul 24, 2017 63.11 63.17 63.07 63.17 6,617,059 +0.05(+0.08%)
Jul 21, 2017 63.16 63.17 63.07 63.12 12,588,632 -0.05(-0.08%)
Jul 20, 2017 63.20 63.21 63.08 63.17 16,625,616 +0.04(+0.06%)
Jul 19, 2017 63.10 63.20 63.05 63.14 11,597,772 +0.11(+0.17%)
Jul 18, 2017 62.99 63.06 62.94 63.03 12,961,614 +0.03(+0.05%)
Jul 17, 2017 63.00 63.02 62.95 63.00 14,278,638 +0.02(+0.03%)
Jul 14, 2017 62.85 63.01 62.78 62.98 17,748,672 +0.18(+0.28%)
Jul 13, 2017 62.76 62.83 62.69 62.80 16,508,699 +0.05(+0.08%)
Jul 12, 2017 62.60 62.75 62.52 62.75 25,273,330 +0.41(+0.65%)
Jul 11, 2017 62.39 62.41 62.26 62.35 13,018,249 -0.04(-0.07%)
Jul 10, 2017 62.32 62.42 62.30 62.39 17,270,610 +0.07(+0.11%)
Jul 07, 2017 62.33 62.40 62.21 62.32 22,112,466 -0.06(-0.09%)
Jul 06, 2017 62.51 62.53 62.28 62.38 22,303,686 -0.16(-0.25%)
Jul 05, 2017 62.63 62.68 62.49 62.53 22,868,544 -0.05(-0.08%)
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.