Skip to main content

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

77.73 -0.17 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 69.65 69.65 69.41 69.42 31,861,054 -0.24(-0.34%)
Oct 30, 2019 69.79 69.80 69.57 69.66 31,199,292 -0.09(-0.13%)
Oct 29, 2019 69.87 69.89 69.73 69.75 13,684,830 -0.13(-0.18%)
Oct 28, 2019 69.89 69.93 69.88 69.88 13,712,076 -0.01(-0.01%)
Oct 25, 2019 69.81 69.91 69.81 69.89 14,580,240 +0.06(+0.08%)
Oct 24, 2019 69.78 69.83 69.71 69.83 18,567,338 +0.08(+0.11%)
Oct 23, 2019 69.69 69.76 69.65 69.75 11,391,952 +0.06(+0.09%)
Oct 22, 2019 69.72 69.72 69.64 69.69 19,356,392 +0.02(+0.02%)
Oct 21, 2019 69.70 69.71 69.66 69.67 12,648,667 +0.02(+0.03%)
Oct 18, 2019 69.63 69.68 69.54 69.65 27,206,478 +0.02(+0.02%)
Oct 17, 2019 69.58 69.65 69.57 69.63 18,998,976 +0.10(+0.14%)
Oct 16, 2019 69.57 69.58 69.53 69.53 16,089,899 -0.06(-0.08%)
Oct 15, 2019 69.45 69.63 69.41 69.59 33,754,040 +0.15(+0.22%)
Oct 14, 2019 69.39 69.47 69.33 69.44 12,564,775 +0.05(+0.07%)
Oct 11, 2019 69.29 69.44 69.23 69.39 23,411,516 +0.29(+0.42%)
Oct 10, 2019 69.03 69.16 69.02 69.10 13,967,453 +0.09(+0.13%)
Oct 09, 2019 69.02 69.08 68.97 69.01 14,215,823 +0.21(+0.30%)
Oct 08, 2019 68.99 69.03 68.81 68.81 19,373,454 -0.26(-0.37%)
Oct 07, 2019 69.07 69.17 68.97 69.06 18,497,634 -0.06(-0.08%)
Oct 04, 2019 68.99 69.13 68.94 69.12 22,719,374 +0.22(+0.31%)
Oct 03, 2019 68.87 68.97 68.57 68.90 38,214,744 +0.04(+0.06%)
Oct 02, 2019 69.23 69.24 68.81 68.86 45,044,288 -0.41(-0.59%)
Oct 01, 2019 69.45 69.46 69.21 69.27 34,993,476 -0.16(-0.23%)
Sep 30, 2019 69.34 69.43 69.31 69.43 28,288,720 +0.08(+0.11%)
Sep 27, 2019 69.42 69.48 69.29 69.35 16,986,600 -0.08(-0.11%)
Sep 26, 2019 69.48 69.50 69.33 69.43 17,643,724 -0.05(-0.07%)
Sep 25, 2019 69.49 69.52 69.31 69.48 19,176,264 -0.07(-0.10%)
Sep 24, 2019 69.71 69.72 69.46 69.55 28,466,894 -0.10(-0.14%)
Sep 23, 2019 69.62 69.70 69.60 69.64 19,692,166 -0.03(-0.05%)
Sep 20, 2019 69.61 69.70 69.56 69.68 29,860,484 +0.09(+0.13%)
Sep 19, 2019 69.63 69.72 69.56 69.59 16,907,590 -0.08(-0.11%)
Sep 18, 2019 69.66 69.72 69.45 69.67 20,096,034 -0.04(-0.06%)
Sep 17, 2019 69.69 69.72 69.56 69.71 18,485,828 +0.04(+0.06%)
Sep 16, 2019 69.53 69.68 69.44 69.67 28,902,902 +0.25(+0.36%)
Sep 13, 2019 69.43 69.54 69.38 69.42 43,199,036 -0.13(-0.18%)
Sep 12, 2019 69.56 69.64 69.49 69.55 29,186,346 +0.04(+0.06%)
Sep 11, 2019 69.48 69.53 69.43 69.51 17,576,278 -0.01(-0.01%)
Sep 10, 2019 69.48 69.54 69.37 69.52 17,647,384 +0.04(+0.06%)
Sep 09, 2019 69.45 69.50 69.31 69.48 21,951,808 +0.07(+0.10%)
Sep 06, 2019 69.44 69.53 69.33 69.41 31,592,354 +0.06(+0.09%)
Sep 05, 2019 69.13 69.40 69.12 69.34 29,433,966 +0.27(+0.39%)
Sep 04, 2019 69.05 69.09 68.96 69.07 17,055,044 +0.14(+0.21%)
Sep 03, 2019 69.07 69.07 68.81 68.93 25,915,786 -0.20(-0.29%)
Aug 30, 2019 69.30 69.31 68.98 69.13 18,339,394 -0.06(-0.09%)
Aug 29, 2019 69.27 69.32 69.15 69.19 20,594,036 +0.07(+0.10%)
Aug 28, 2019 68.94 69.15 68.91 69.12 17,117,808 +0.17(+0.24%)
Aug 27, 2019 69.12 69.14 68.83 68.95 19,572,486 -0.03(-0.05%)
Aug 26, 2019 68.86 68.98 68.79 68.98 17,972,948 +0.34(+0.50%)
Aug 23, 2019 68.83 69.11 68.59 68.64 38,302,560 -0.32(-0.46%)
Aug 22, 2019 68.95 69.02 68.80 68.96 26,071,678 +0.13(+0.18%)
Aug 21, 2019 68.71 68.88 68.67 68.83 23,117,520 +0.29(+0.43%)
Aug 20, 2019 68.52 68.58 68.40 68.54 20,334,108 +0.06(+0.08%)
Aug 19, 2019 68.41 68.49 68.38 68.48 17,341,822 +0.20(+0.29%)
Aug 16, 2019 68.16 68.31 68.16 68.29 20,176,006 +0.23(+0.34%)
Aug 15, 2019 67.98 68.13 67.93 68.06 34,751,328 +0.20(+0.29%)
Aug 14, 2019 68.16 68.18 67.81 67.86 37,505,448 -0.61(-0.89%)
Aug 13, 2019 68.16 68.53 68.11 68.47 37,925,752 +0.30(+0.44%)
Aug 12, 2019 68.21 68.32 68.11 68.17 18,058,654 -0.24(-0.35%)
Aug 09, 2019 68.38 68.48 68.27 68.40 24,071,400 -0.10(-0.14%)
Aug 08, 2019 68.25 68.53 68.25 68.50 34,138,224 +0.27(+0.40%)
Aug 07, 2019 67.96 68.30 67.77 68.23 47,949,752 -0.01(-0.01%)
Aug 06, 2019 68.10 68.30 67.94 68.24 36,181,204 +0.44(+0.64%)
Aug 05, 2019 68.10 68.10 67.69 67.80 60,179,648 -0.71(-1.04%)
Aug 02, 2019 68.59 68.59 68.35 68.52 29,705,938 -0.10(-0.15%)
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.