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

75.01 -0.15 (-0.20%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 71.75 71.79 71.68 71.72 25,251,084 -0.04(-0.06%)
Feb 27, 2019 71.77 71.82 71.70 71.77 17,717,048 +0.03(+0.03%)
Feb 26, 2019 71.70 71.82 71.66 71.74 19,144,086 +0.09(+0.13%)
Feb 25, 2019 71.69 71.79 71.61 71.65 16,377,087 +0.06(+0.08%)
Feb 22, 2019 71.53 71.66 71.51 71.59 14,741,595 +0.14(+0.20%)
Feb 21, 2019 71.47 71.54 71.39 71.45 18,507,120 -0.07(-0.09%)
Feb 20, 2019 71.48 71.56 71.37 71.51 11,866,884 +0.06(+0.08%)
Feb 19, 2019 71.35 71.50 71.31 71.46 13,531,079 +0.03(+0.04%)
Feb 15, 2019 71.33 71.48 71.33 71.43 28,755,806 +0.23(+0.32%)
Feb 14, 2019 71.08 71.28 70.98 71.20 23,201,976 +0.01(+0.01%)
Feb 13, 2019 71.34 71.36 71.13 71.20 29,994,932 -0.10(-0.14%)
Feb 12, 2019 71.16 71.32 71.15 71.30 24,119,364 +0.34(+0.48%)
Feb 11, 2019 70.90 70.99 70.84 70.95 12,017,655 +0.03(+0.05%)
Feb 08, 2019 70.85 70.94 70.74 70.92 19,999,464 -0.02(-0.02%)
Feb 07, 2019 70.95 71.01 70.81 70.94 32,423,120 -0.24(-0.34%)
Feb 06, 2019 71.19 71.27 71.11 71.18 31,009,194 -0.07(-0.09%)
Feb 05, 2019 71.05 71.32 71.04 71.25 39,678,828 +0.25(+0.35%)
Feb 04, 2019 70.84 71.04 70.77 71.00 19,091,330 +0.17(+0.24%)
Feb 01, 2019 70.81 70.90 70.71 70.83 29,590,074 -0.03(-0.05%)
Jan 31, 2019 70.67 70.97 70.67 70.86 32,513,016 +0.17(+0.25%)
Jan 30, 2019 70.22 70.80 70.21 70.69 31,219,502 +0.56(+0.80%)
Jan 29, 2019 70.23 70.23 69.96 70.13 22,480,052 -0.04(-0.06%)
Jan 28, 2019 70.10 70.21 70.00 70.17 17,648,326 -0.11(-0.15%)
Jan 25, 2019 70.24 70.35 70.22 70.28 20,147,888 +0.17(+0.25%)
Jan 24, 2019 70.01 70.12 69.88 70.11 21,469,392 +0.07(+0.11%)
Jan 23, 2019 69.99 70.13 69.83 70.03 22,254,832 +0.14(+0.20%)
Jan 22, 2019 70.21 70.22 69.80 69.89 30,631,868 -0.47(-0.66%)
Jan 18, 2019 70.29 70.50 70.26 70.36 43,521,800 +0.20(+0.28%)
Jan 17, 2019 69.89 70.18 69.85 70.16 29,515,130 +0.19(+0.27%)
Jan 16, 2019 69.95 70.06 69.91 69.96 31,837,646 +0.11(+0.16%)
Jan 15, 2019 69.62 69.89 69.56 69.86 29,784,948 +0.23(+0.33%)
Jan 14, 2019 69.66 69.75 69.56 69.62 24,186,484 -0.22(-0.32%)
Jan 11, 2019 69.79 69.92 69.76 69.85 23,772,784 -0.22(-0.32%)
Jan 10, 2019 69.66 70.11 69.56 70.07 60,675,896 +0.27(+0.39%)
Jan 09, 2019 69.81 69.95 69.76 69.80 49,134,360 +0.08(+0.12%)
Jan 08, 2019 69.43 69.72 69.32 69.71 36,986,340 +0.45(+0.65%)
Jan 07, 2019 68.76 69.26 68.75 69.26 45,733,004 +0.67(+0.97%)
Jan 04, 2019 68.00 68.69 67.92 68.60 46,545,452 +1.13(+1.68%)
Jan 03, 2019 67.37 67.57 67.26 67.47 39,366,380 +0.03(+0.05%)
Jan 02, 2019 67.21 67.53 67.15 67.43 32,401,256 -0.09(-0.14%)
Dec 31, 2018 67.60 67.72 67.52 67.52 16,999,690 +0.05(+0.07%)
Dec 28, 2018 67.43 67.71 67.32 67.47 36,159,232 +0.10(+0.15%)
Dec 27, 2018 67.02 67.42 66.92 67.37 39,371,788 -0.04(-0.06%)
Dec 26, 2018 66.38 67.42 66.23 67.42 30,038,658 +1.12(+1.68%)
Dec 24, 2018 66.80 66.90 66.30 66.30 22,644,154 -0.50(-0.75%)
Dec 21, 2018 67.10 67.38 66.69 66.80 67,613,104 -0.33(-0.50%)
Dec 20, 2018 67.50 67.60 66.62 67.13 82,627,664 -0.59(-0.87%)
Dec 19, 2018 68.37 68.49 67.64 67.72 38,508,976 -0.62(-0.90%)
Dec 18, 2018 68.57 68.63 68.19 68.34 30,367,044 -0.12(-0.18%)
Dec 17, 2018 68.85 68.91 68.41 68.46 29,113,062 -0.45(-0.65%)
Dec 14, 2018 69.09 69.18 68.86 68.91 19,788,032 -0.29(-0.42%)
Dec 13, 2018 69.19 69.28 69.14 69.20 19,138,338 +0.17(+0.24%)
Dec 12, 2018 69.04 69.27 69.02 69.04 21,204,688 +0.22(+0.33%)
Dec 11, 2018 68.93 68.99 68.75 68.81 23,210,106 +0.12(+0.18%)
Dec 10, 2018 68.63 68.75 68.41 68.69 28,273,142 +0.05(+0.07%)
Dec 07, 2018 68.99 69.10 68.63 68.64 34,876,928 -0.13(-0.19%)
Dec 06, 2018 68.65 68.85 68.55 68.77 33,381,380 -0.24(-0.35%)
Dec 04, 2018 69.30 69.37 68.94 69.01 38,696,696 -0.43(-0.62%)
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.