Skip to main content

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

79.92 +0.07 (+0.09%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 68.56 68.79 68.39 68.76 44,895,052 +0.15(+0.22%)
Oct 29, 2020 68.37 68.65 68.26 68.61 45,272,884 +0.20(+0.29%)
Oct 28, 2020 68.54 68.63 68.29 68.42 55,863,476 -0.57(-0.83%)
Oct 27, 2020 69.01 69.14 68.96 68.99 37,667,996 +0.03(+0.05%)
Oct 26, 2020 69.32 69.37 68.93 68.96 61,118,272 -0.61(-0.88%)
Oct 23, 2020 69.60 69.61 69.40 69.57 25,293,806 +0.08(+0.12%)
Oct 22, 2020 69.36 69.54 69.23 69.49 35,349,412 +0.12(+0.18%)
Oct 21, 2020 69.37 69.52 69.29 69.37 32,816,672 -0.01(-0.01%)
Oct 20, 2020 69.25 69.49 69.24 69.38 33,730,532 +0.25(+0.36%)
Oct 19, 2020 69.52 69.56 69.11 69.13 25,614,980 -0.25(-0.35%)
Oct 16, 2020 69.56 69.63 69.29 69.38 33,494,070 -0.08(-0.12%)
Oct 15, 2020 69.23 69.50 69.12 69.46 39,319,272 -0.05(-0.07%)
Oct 14, 2020 69.65 69.70 69.45 69.51 38,573,300 -0.17(-0.25%)
Oct 13, 2020 69.81 69.89 69.62 69.68 30,720,316 -0.31(-0.45%)
Oct 12, 2020 69.86 70.06 69.79 69.99 12,812,851 +0.35(+0.51%)
Oct 09, 2020 69.59 69.70 69.48 69.64 25,968,398 +0.16(+0.22%)
Oct 08, 2020 69.55 69.56 69.38 69.48 22,859,022 +0.16(+0.22%)
Oct 07, 2020 69.29 69.38 69.24 69.33 25,578,628 +0.25(+0.36%)
Oct 06, 2020 69.25 69.47 69.04 69.08 46,167,596 -0.16(-0.22%)
Oct 05, 2020 68.85 69.25 68.79 69.24 33,417,242 +0.52(+0.75%)
Oct 02, 2020 68.27 68.75 68.27 68.72 32,063,640 +0.00(+0.00%)
Oct 01, 2020 68.70 68.77 68.61 68.72 37,935,816 +0.24(+0.34%)
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%)
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.