Skip to main content

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

79.92 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 60.86 60.96 60.78 60.79 18,882,416 +0.04(+0.07%)
Dec 28, 2018 60.71 60.96 60.60 60.75 40,163,888 +0.09(+0.15%)
Dec 27, 2018 60.33 60.69 60.25 60.66 43,732,236 -0.04(-0.06%)
Dec 26, 2018 59.76 60.69 59.63 60.69 33,365,456 +1.00(+1.68%)
Dec 24, 2018 60.14 60.23 59.69 59.69 25,152,008 -0.45(-0.75%)
Dec 21, 2018 60.41 60.66 60.04 60.14 75,101,296 -0.30(-0.50%)
Dec 20, 2018 60.77 60.86 59.97 60.44 91,778,720 -0.53(-0.87%)
Dec 19, 2018 61.56 61.66 60.90 60.97 42,773,868 -0.55(-0.90%)
Dec 18, 2018 61.74 61.79 61.39 61.53 33,730,212 -0.11(-0.18%)
Dec 17, 2018 61.99 62.04 61.59 61.64 32,337,324 -0.40(-0.65%)
Dec 14, 2018 62.20 62.28 62.00 62.04 21,979,550 -0.26(-0.42%)
Dec 13, 2018 62.29 62.37 62.24 62.30 21,257,902 +0.15(+0.24%)
Dec 12, 2018 62.16 62.36 62.14 62.15 23,553,098 +0.20(+0.33%)
Dec 11, 2018 62.06 62.12 61.90 61.95 25,780,618 +0.11(+0.18%)
Dec 10, 2018 61.79 61.89 61.59 61.84 31,404,384 +0.04(+0.07%)
Dec 07, 2018 62.12 62.21 61.79 61.79 38,739,536 -0.12(-0.19%)
Dec 06, 2018 61.81 61.99 61.71 61.91 37,078,356 -0.22(-0.35%)
Dec 04, 2018 62.39 62.45 62.07 62.13 42,982,344 -0.39(-0.62%)
Dec 03, 2018 62.41 62.54 62.29 62.52 36,262,048 +0.43(+0.69%)
Nov 30, 2018 62.06 62.19 62.05 62.09 20,306,096 -0.13(-0.20%)
Nov 29, 2018 62.08 62.30 62.04 62.21 24,139,304 +0.01(+0.02%)
Nov 28, 2018 61.72 62.21 61.69 62.20 31,659,666 +0.51(+0.83%)
Nov 27, 2018 61.60 61.69 61.55 61.69 19,349,748 -0.03(-0.05%)
Nov 26, 2018 61.66 61.75 61.58 61.72 26,230,374 +0.29(+0.47%)
Nov 23, 2018 61.52 61.57 61.43 61.43 13,071,519 -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 29,490,240 -0.19(-0.31%)
Nov 19, 2018 61.68 61.82 61.56 61.65 49,236,656 -0.19(-0.31%)
Nov 16, 2018 61.76 61.87 61.64 61.84 87,402,920 -0.19(-0.30%)
Nov 15, 2018 61.78 62.03 61.64 62.03 43,534,784 -0.01(-0.02%)
Nov 14, 2018 62.24 62.38 61.90 62.04 60,251,448 -0.12(-0.19%)
Nov 13, 2018 62.28 62.40 62.11 62.16 30,844,372 -0.10(-0.17%)
Nov 12, 2018 62.63 62.69 62.24 62.27 30,052,638 -0.39(-0.62%)
Nov 09, 2018 62.88 62.89 62.59 62.65 28,099,726 -0.36(-0.57%)
Nov 08, 2018 63.02 63.19 62.99 63.01 27,841,618 -0.16(-0.25%)
Nov 07, 2018 62.86 63.18 62.86 63.17 35,217,556 +0.36(+0.58%)
Nov 06, 2018 62.69 62.80 62.67 62.80 19,760,124 +0.16(+0.26%)
Nov 05, 2018 62.59 62.71 62.56 62.64 16,560,962 +0.05(+0.08%)
Nov 02, 2018 62.70 62.78 62.49 62.59 26,492,850 -0.04(-0.06%)
Nov 01, 2018 62.45 62.69 62.39 62.62 44,589,224 +0.29(+0.46%)
Oct 31, 2018 62.41 62.51 62.34 62.34 31,186,776 +0.00(+0.00%)
Oct 30, 2018 62.20 62.34 62.07 62.34 32,617,452 +0.15(+0.24%)
Oct 29, 2018 62.37 62.40 62.11 62.19 31,635,320 -0.06(-0.10%)
Oct 26, 2018 62.31 62.47 62.20 62.25 37,108,268 -0.28(-0.45%)
Oct 25, 2018 62.53 62.57 62.39 62.53 39,935,728 +0.13(+0.20%)
Oct 24, 2018 62.73 62.76 62.38 62.40 32,241,980 -0.31(-0.49%)
Oct 23, 2018 62.56 62.74 62.48 62.71 28,244,100 -0.06(-0.09%)
Oct 22, 2018 62.89 62.93 62.72 62.77 20,364,360 +0.03(+0.05%)
Oct 19, 2018 62.85 62.87 62.70 62.74 27,882,920 +0.04(+0.06%)
Oct 18, 2018 62.93 62.96 62.71 62.71 38,772,196 -0.27(-0.42%)
Oct 17, 2018 63.01 63.08 62.92 62.97 25,356,770 -0.13(-0.20%)
Oct 16, 2018 63.00 63.11 62.99 63.10 25,649,406 +0.21(+0.34%)
Oct 15, 2018 62.88 62.96 62.85 62.88 22,540,984 -0.04(-0.07%)
Oct 12, 2018 62.90 62.97 62.77 62.93 43,134,412 +0.33(+0.53%)
Oct 11, 2018 62.69 62.82 62.50 62.60 50,965,940 +0.05(+0.08%)
Oct 10, 2018 62.90 62.90 62.53 62.54 34,103,136 -0.45(-0.72%)
Oct 09, 2018 62.92 63.05 62.91 62.99 26,370,372 +0.10(+0.15%)
Oct 08, 2018 63.08 63.08 62.88 62.90 17,414,120 -0.14(-0.22%)
Oct 05, 2018 63.30 63.31 63.04 63.04 33,913,672 -0.28(-0.44%)
Oct 04, 2018 63.42 63.48 63.25 63.32 33,740,392 -0.24(-0.37%)
Oct 03, 2018 63.76 63.79 63.49 63.56 24,262,404 -0.17(-0.27%)
Oct 02, 2018 63.75 63.78 63.69 63.73 18,372,214 -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.