Skip to main content

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

77.83 -0.07 (-0.09%)
Streaming Delayed Price Updated: 3:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 75.68 75.77 75.62 75.40 40,284,412 -0.32(-0.42%)
Nov 29, 2021 75.55 75.83 75.50 75.71 36,814,016 +0.47(+0.62%)
Nov 26, 2021 75.37 75.38 75.13 75.25 41,880,092 -0.55(-0.72%)
Nov 24, 2021 75.71 75.81 75.50 75.79 35,392,336 -0.02(-0.02%)
Nov 23, 2021 75.92 76.04 75.74 75.81 38,582,124 -0.11(-0.14%)
Nov 22, 2021 76.28 76.30 75.91 75.92 30,472,320 -0.29(-0.38%)
Nov 19, 2021 76.27 76.43 76.21 76.21 53,807,544 -0.06(-0.08%)
Nov 18, 2021 76.43 76.43 76.27 76.27 26,603,532 -0.06(-0.08%)
Nov 17, 2021 76.43 76.45 76.33 76.33 20,964,042 -0.08(-0.10%)
Nov 16, 2021 76.39 76.48 76.36 76.41 15,761,301 +0.04(+0.05%)
Nov 15, 2021 76.51 76.52 76.36 76.37 19,374,644 -0.09(-0.12%)
Nov 12, 2021 76.52 76.63 76.45 76.46 29,978,264 +0.03(+0.03%)
Nov 11, 2021 76.62 76.63 76.43 76.43 11,456,582 -0.34(-0.45%)
Nov 10, 2021 76.90 76.54 76.78 34,858,068 -0.22(-0.29%)
Nov 09, 2021 76.94 77.00 76.84 77.00 15,598,417 +0.06(+0.08%)
Nov 08, 2021 77.11 77.13 76.89 76.94 13,582,540 -0.10(-0.13%)
Nov 05, 2021 76.86 77.05 76.81 77.03 31,344,262 +0.29(+0.38%)
Nov 04, 2021 76.61 77.09 76.59 76.74 33,317,288 +0.20(+0.26%)
Nov 03, 2021 76.34 76.56 76.32 76.54 26,107,070 +0.15(+0.20%)
Nov 02, 2021 76.21 76.45 76.21 76.39 31,901,488 +0.18(+0.24%)
Nov 01, 2021 76.36 76.31 76.20 76.21 34,061,256 -0.08(-0.11%)
Oct 29, 2021 76.36 76.39 76.29 76.29 30,221,482 -0.20(-0.26%)
Oct 28, 2021 76.33 76.49 76.33 76.49 19,388,314 +0.19(+0.25%)
Oct 27, 2021 76.44 76.46 76.29 76.30 21,590,926 -0.06(-0.08%)
Oct 26, 2021 76.45 76.36 76.36 22,716,606 +0.02(+0.02%)
Oct 25, 2021 76.30 76.42 76.15 76.34 23,052,140 +0.13(+0.17%)
Oct 22, 2021 76.37 76.40 76.17 76.21 23,703,816 -0.18(-0.24%)
Oct 21, 2021 76.57 76.60 76.34 76.39 21,960,702 -0.19(-0.25%)
Oct 20, 2021 76.57 76.60 76.52 76.59 22,471,052 +0.03(+0.03%)
Oct 19, 2021 76.51 76.57 76.45 76.56 29,876,022 +0.05(+0.07%)
Oct 18, 2021 76.37 76.51 76.34 76.51 23,175,570 -0.04(-0.05%)
Oct 15, 2021 76.69 76.69 76.50 76.54 34,268,100 -0.13(-0.17%)
Oct 14, 2021 76.39 76.68 76.38 76.67 30,801,688 +0.43(+0.56%)
Oct 13, 2021 76.09 76.24 75.96 76.24 33,467,742 +0.20(+0.27%)
Oct 12, 2021 76.00 76.15 75.98 76.04 37,514,932 +0.14(+0.18%)
Oct 11, 2021 76.14 76.18 75.90 75.90 18,309,974 -0.24(-0.31%)
Oct 08, 2021 76.35 76.39 76.14 76.14 31,979,308 -0.23(-0.30%)
Oct 07, 2021 76.46 76.61 76.31 76.37 33,297,842 +0.01(+0.01%)
Oct 06, 2021 76.24 76.38 76.15 76.36 32,938,122 -0.04(-0.06%)
Oct 05, 2021 76.52 76.54 76.38 76.40 25,465,574 -0.04(-0.05%)
Oct 04, 2021 76.66 76.68 76.42 76.44 28,176,080 -0.27(-0.35%)
Oct 01, 2021 76.66 76.77 76.47 76.71 34,256,540 +0.18(+0.24%)
Sep 30, 2021 76.66 76.69 76.43 76.53 47,652,804 -0.09(-0.11%)
Sep 29, 2021 76.56 76.71 76.54 76.61 22,616,716 +0.14(+0.18%)
Sep 28, 2021 76.67 76.71 76.43 76.47 40,630,040 -0.35(-0.46%)
Sep 27, 2021 76.76 76.88 76.74 76.82 20,182,106 -0.07(-0.09%)
Sep 24, 2021 76.94 76.99 76.85 76.89 24,824,666 -0.11(-0.15%)
Sep 23, 2021 77.02 77.11 76.94 77.01 31,543,516 +0.03(+0.05%)
Sep 22, 2021 76.95 77.04 76.84 76.97 27,829,508 +0.14(+0.18%)
Sep 21, 2021 76.82 76.87 76.69 76.83 31,216,448 +0.13(+0.17%)
Sep 20, 2021 76.62 76.81 76.58 76.70 57,266,492 -0.27(-0.35%)
Sep 17, 2021 77.04 77.05 76.94 76.97 45,729,628 -0.10(-0.12%)
Sep 16, 2021 77.07 77.09 76.93 77.07 16,328,088 -0.03(-0.03%)
Sep 15, 2021 76.99 77.09 76.98 77.09 19,515,230 +0.11(+0.15%)
Sep 14, 2021 77.04 77.08 76.95 76.98 22,989,628 -0.04(-0.05%)
Sep 13, 2021 76.93 77.02 76.88 77.02 19,592,318 +0.19(+0.25%)
Sep 10, 2021 77.04 77.05 76.81 76.82 18,447,834 -0.11(-0.15%)
Sep 09, 2021 76.86 76.95 76.85 76.94 26,323,770 +0.07(+0.09%)
Sep 08, 2021 76.79 76.89 76.72 76.87 14,886,781 +0.09(+0.11%)
Sep 07, 2021 76.96 76.96 76.77 76.78 13,409,409 -0.20(-0.26%)
Sep 03, 2021 76.94 77.01 76.88 76.98 7,421,113 +0.01(+0.01%)
Sep 02, 2021 76.97 76.99 76.91 76.97 18,888,600 +0.10(+0.13%)
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.