Skip to main content

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

80.16 +0.24 (+0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 60.86 60.97 60.79 60.79 18,881,882 +0.05(+0.07%)
Dec 28, 2018 60.71 60.96 60.61 60.75 40,162,752 +0.09(+0.15%)
Dec 27, 2018 60.34 60.70 60.25 60.66 43,730,996 -0.04(-0.06%)
Dec 26, 2018 59.77 60.70 59.63 60.70 33,364,512 +1.00(+1.68%)
Dec 24, 2018 60.14 60.23 59.69 59.69 25,151,296 -0.45(-0.75%)
Dec 21, 2018 60.41 60.66 60.04 60.14 75,099,168 -0.30(-0.50%)
Dec 20, 2018 60.77 60.86 59.98 60.44 91,776,128 -0.53(-0.87%)
Dec 19, 2018 61.56 61.66 60.90 60.97 42,772,656 -0.55(-0.90%)
Dec 18, 2018 61.74 61.79 61.39 61.53 33,729,256 -0.11(-0.18%)
Dec 17, 2018 61.99 62.04 61.59 61.64 32,336,412 -0.40(-0.65%)
Dec 14, 2018 62.20 62.28 62.00 62.04 21,978,930 -0.26(-0.42%)
Dec 13, 2018 62.30 62.37 62.24 62.30 21,257,302 +0.15(+0.24%)
Dec 12, 2018 62.16 62.36 62.14 62.15 23,552,434 +0.20(+0.33%)
Dec 11, 2018 62.06 62.12 61.90 61.95 25,779,890 +0.11(+0.18%)
Dec 10, 2018 61.79 61.89 61.59 61.84 31,403,498 +0.04(+0.07%)
Dec 07, 2018 62.12 62.21 61.79 61.80 38,738,440 -0.12(-0.19%)
Dec 06, 2018 61.81 61.99 61.71 61.92 37,077,308 -0.22(-0.35%)
Dec 04, 2018 62.39 62.45 62.07 62.13 42,981,132 -0.39(-0.62%)
Dec 03, 2018 62.41 62.54 62.30 62.52 36,261,028 +0.43(+0.69%)
Nov 30, 2018 62.06 62.19 62.05 62.09 20,305,524 -0.13(-0.20%)
Nov 29, 2018 62.08 62.31 62.05 62.22 24,138,624 +0.01(+0.02%)
Nov 28, 2018 61.73 62.22 61.69 62.20 31,658,774 +0.51(+0.83%)
Nov 27, 2018 61.60 61.70 61.55 61.69 19,349,204 -0.03(-0.05%)
Nov 26, 2018 61.67 61.75 61.58 61.72 26,229,636 +0.29(+0.47%)
Nov 23, 2018 61.52 61.57 61.43 61.43 13,071,150 -0.34(-0.55%)
Nov 21, 2018 61.77 61.77 61.77 0 +0.31(+0.51%)
Nov 20, 2018 61.48 61.61 61.42 61.46 29,489,410 -0.19(-0.31%)
Nov 19, 2018 61.68 61.82 61.57 61.65 49,235,268 -0.19(-0.31%)
Nov 16, 2018 61.76 61.87 61.64 61.84 87,400,456 -0.19(-0.30%)
Nov 15, 2018 61.79 62.03 61.64 62.03 43,533,556 -0.01(-0.02%)
Nov 14, 2018 62.25 62.38 61.90 62.05 60,249,752 -0.12(-0.19%)
Nov 13, 2018 62.28 62.40 62.11 62.16 30,843,504 -0.10(-0.17%)
Nov 12, 2018 62.63 62.69 62.25 62.27 30,051,792 -0.39(-0.62%)
Nov 09, 2018 62.88 62.89 62.60 62.65 28,098,934 -0.36(-0.57%)
Nov 08, 2018 63.02 63.19 63.00 63.01 27,840,834 -0.16(-0.25%)
Nov 07, 2018 62.86 63.18 62.86 63.17 35,216,564 +0.36(+0.58%)
Nov 06, 2018 62.69 62.80 62.67 62.80 19,759,566 +0.16(+0.26%)
Nov 05, 2018 62.59 62.71 62.56 62.64 16,560,496 +0.05(+0.08%)
Nov 02, 2018 62.70 62.78 62.49 62.59 26,492,104 -0.04(-0.06%)
Nov 01, 2018 62.45 62.69 62.39 62.62 44,587,968 +0.29(+0.46%)
Oct 31, 2018 62.41 62.52 62.34 62.34 31,185,888 +0.00(+0.00%)
Oct 30, 2018 62.21 62.34 62.07 62.34 32,616,524 +0.15(+0.24%)
Oct 29, 2018 62.38 62.41 62.11 62.19 31,634,420 -0.06(-0.09%)
Oct 26, 2018 62.31 62.47 62.20 62.25 37,107,208 -0.28(-0.45%)
Oct 25, 2018 62.53 62.58 62.39 62.53 39,934,592 +0.13(+0.20%)
Oct 24, 2018 62.73 62.76 62.38 62.41 32,241,062 -0.31(-0.49%)
Oct 23, 2018 62.56 62.75 62.49 62.72 28,243,296 -0.06(-0.09%)
Oct 22, 2018 62.89 62.93 62.72 62.77 20,363,780 +0.03(+0.05%)
Oct 19, 2018 62.86 62.87 62.70 62.75 27,882,126 +0.04(+0.06%)
Oct 18, 2018 62.93 62.96 62.71 62.71 38,771,092 -0.27(-0.42%)
Oct 17, 2018 63.01 63.09 62.92 62.97 25,356,048 -0.13(-0.20%)
Oct 16, 2018 63.00 63.11 63.00 63.10 25,648,676 +0.21(+0.34%)
Oct 15, 2018 62.88 62.96 62.85 62.89 22,540,342 -0.04(-0.07%)
Oct 12, 2018 62.90 62.97 62.77 62.93 43,133,184 +0.33(+0.53%)
Oct 11, 2018 62.69 62.82 62.50 62.60 50,964,488 +0.05(+0.08%)
Oct 10, 2018 62.90 62.90 62.53 62.55 34,102,164 -0.45(-0.72%)
Oct 09, 2018 62.92 63.05 62.91 63.00 26,369,620 +0.10(+0.15%)
Oct 08, 2018 63.08 63.09 62.88 62.90 17,413,624 -0.14(-0.22%)
Oct 05, 2018 63.30 63.31 63.04 63.04 33,912,704 -0.28(-0.44%)
Oct 04, 2018 63.43 63.48 63.25 63.32 33,739,432 -0.24(-0.37%)
Oct 03, 2018 63.77 63.79 63.49 63.56 24,261,714 -0.17(-0.27%)
Oct 02, 2018 63.75 63.78 63.69 63.73 18,371,690 -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.