Skip to main content

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

75.85 -0.32 (-0.42%)
Official Closing Price Updated: 8:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 64.67 64.69 64.51 64.63 16,552,975 -0.07(-0.10%)
Jan 30, 2017 64.74 64.78 64.61 64.70 10,320,964 -0.13(-0.21%)
Jan 27, 2017 64.72 64.89 64.71 64.83 10,659,408 +0.06(+0.09%)
Jan 26, 2017 64.75 64.82 64.68 64.77 10,102,442 -0.03(-0.05%)
Jan 25, 2017 64.68 64.80 64.63 64.80 12,099,592 +0.23(+0.36%)
Jan 24, 2017 64.49 64.61 64.46 64.57 10,122,098 +0.04(+0.07%)
Jan 23, 2017 64.48 64.54 64.41 64.53 18,325,788 +0.00(+0.00%)
Jan 20, 2017 64.43 64.54 64.36 64.53 12,516,064 +0.13(+0.20%)
Jan 19, 2017 64.57 64.60 64.34 64.40 14,463,562 -0.21(-0.32%)
Jan 18, 2017 64.53 64.61 64.46 64.61 17,182,846 +0.06(+0.09%)
Jan 17, 2017 64.57 64.60 64.49 64.55 11,666,007 -0.07(-0.10%)
Jan 13, 2017 64.62 64.62 64.62 0 +0.02(+0.03%)
Jan 12, 2017 64.57 64.60 64.48 64.60 16,908,274 +0.01(+0.02%)
Jan 11, 2017 64.57 64.62 64.46 64.58 16,099,994 +0.04(+0.06%)
Jan 10, 2017 64.61 64.70 64.51 64.54 15,914,643 +0.01(+0.01%)
Jan 09, 2017 64.54 64.59 64.42 64.54 8,984,712 -0.01(-0.02%)
Jan 06, 2017 64.50 64.59 64.41 64.55 9,238,255 -0.01(-0.02%)
Jan 05, 2017 64.57 64.69 64.53 64.57 14,132,970 -0.10(-0.15%)
Jan 04, 2017 64.38 64.67 64.38 64.66 16,097,505 +0.35(+0.54%)
Jan 03, 2017 64.29 64.34 64.16 64.31 18,986,312 +0.27(+0.42%)
Dec 30, 2016 64.05 64.05 64.05 0 +0.02(+0.03%)
Dec 29, 2016 63.99 64.05 63.92 64.03 5,127,368 +0.09(+0.14%)
Dec 28, 2016 64.11 64.11 63.91 63.94 9,406,920 -0.09(-0.14%)
Dec 27, 2016 64.00 64.13 63.97 64.03 7,892,507 -0.06(-0.09%)
Dec 23, 2016 64.09 64.09 64.09 0 +0.12(+0.19%)
Dec 22, 2016 63.84 63.97 63.77 63.97 11,496,542 +0.14(+0.22%)
Dec 21, 2016 63.69 63.89 63.67 63.83 23,674,032 +0.11(+0.17%)
Dec 20, 2016 63.65 63.79 63.57 63.72 15,011,975 +0.09(+0.14%)
Dec 19, 2016 63.52 63.71 63.50 63.63 7,996,403 +0.16(+0.26%)
Dec 16, 2016 63.59 63.62 63.45 63.47 21,316,136 +0.06(+0.09%)
Dec 15, 2016 63.28 63.53 63.25 63.41 15,214,305 +0.03(+0.05%)
Dec 14, 2016 63.86 64.05 63.32 63.38 21,248,720 -0.48(-0.75%)
Dec 13, 2016 63.94 64.05 63.84 63.86 14,560,194 +0.15(+0.24%)
Dec 12, 2016 63.91 63.94 63.64 63.70 11,466,138 -0.09(-0.14%)
Dec 09, 2016 63.73 63.89 63.70 63.79 8,763,051 +0.03(+0.05%)
Dec 08, 2016 63.70 63.80 63.53 63.76 14,618,400 -0.01(-0.01%)
Dec 07, 2016 63.53 63.87 63.48 63.77 28,317,808 +0.32(+0.50%)
Dec 06, 2016 63.23 63.48 63.17 63.45 21,815,716 +0.32(+0.50%)
Dec 05, 2016 63.00 63.19 62.97 63.14 13,262,541 +0.16(+0.26%)
Dec 02, 2016 62.75 62.98 62.68 62.97 12,690,848 +0.38(+0.60%)
Dec 01, 2016 62.90 62.92 62.60 62.60 24,742,598 -0.29(-0.47%)
Nov 30, 2016 62.93 63.00 62.73 62.89 20,712,430 +0.03(+0.05%)
Nov 29, 2016 62.78 62.93 62.73 62.86 12,480,062 -0.08(-0.13%)
Nov 28, 2016 62.87 63.15 62.76 62.94 23,011,760 -0.01(-0.01%)
Nov 25, 2016 62.91 62.97 62.86 62.95 2,736,826 +0.08(+0.13%)
Nov 23, 2016 62.87 62.87 62.87 0 -0.23(-0.37%)
Nov 22, 2016 62.75 63.17 62.72 63.11 22,669,168 +0.46(+0.74%)
Nov 21, 2016 62.30 62.67 62.30 62.64 15,772,511 +0.50(+0.80%)
Nov 18, 2016 62.28 62.37 62.03 62.14 24,216,294 +0.00(+0.00%)
Nov 17, 2016 62.30 62.48 62.14 62.14 16,366,269 -0.17(-0.27%)
Nov 16, 2016 62.30 62.41 62.22 62.31 16,295,491 -0.25(-0.40%)
Nov 15, 2016 62.06 62.64 62.06 62.56 24,361,670 +0.82(+1.32%)
Nov 14, 2016 61.13 61.82 61.12 61.75 28,648,056 +0.46(+0.74%)
Nov 11, 2016 61.67 61.83 61.13 61.29 22,392,804 -0.58(-0.94%)
Nov 10, 2016 62.56 62.56 61.83 61.87 45,231,684 -0.82(-1.31%)
Nov 09, 2016 62.75 63.09 62.64 62.69 33,854,228 -0.44(-0.70%)
Nov 08, 2016 62.98 63.24 62.96 63.13 27,741,834 -0.14(-0.22%)
Nov 07, 2016 62.97 63.31 62.92 63.27 19,632,756 +0.87(+1.40%)
Nov 04, 2016 62.48 62.59 62.35 62.40 14,940,142 +0.03(+0.05%)
Nov 03, 2016 62.49 62.58 62.32 62.37 17,295,160 +0.01(+0.02%)
Nov 02, 2016 62.53 62.59 62.28 62.36 26,683,714 -0.28(-0.45%)
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.