Skip to main content

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

79.92 +0.07 (+0.09%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 59.94 59.99 59.90 59.93 8,635,994 -0.05(-0.08%)
Feb 27, 2017 59.91 59.98 59.87 59.98 8,324,219 +0.07(+0.12%)
Feb 24, 2017 59.81 59.99 59.78 59.91 12,359,676 +0.05(+0.08%)
Feb 23, 2017 59.93 59.94 59.79 59.86 12,006,219 +0.05(+0.09%)
Feb 22, 2017 59.74 59.82 59.69 59.81 16,150,638 +0.03(+0.05%)
Feb 21, 2017 59.78 59.59 59.78 15,376,119 +0.20(+0.33%)
Feb 17, 2017 59.58 59.58 59.58 0 +0.06(+0.10%)
Feb 16, 2017 59.51 59.79 59.40 59.52 13,136,962 -0.05(-0.08%)
Feb 15, 2017 59.49 59.58 59.45 59.57 15,589,734 +0.02(+0.03%)
Feb 14, 2017 59.50 59.57 59.38 59.55 12,941,348 +0.04(+0.07%)
Feb 13, 2017 59.47 59.55 59.46 59.51 11,014,805 +0.09(+0.15%)
Feb 10, 2017 59.41 59.43 59.33 59.42 8,060,640 +0.04(+0.07%)
Feb 09, 2017 59.30 59.43 59.32 59.38 10,742,862 +0.08(+0.14%)
Feb 08, 2017 59.30 59.14 59.30 16,362,072 +0.04(+0.07%)
Feb 07, 2017 59.41 59.41 59.25 59.26 16,454,777 -0.09(-0.15%)
Feb 06, 2017 59.40 59.42 59.30 59.34 10,319,030 -0.04(-0.07%)
Feb 03, 2017 59.41 59.45 59.35 59.38 18,670,252 +0.10(+0.17%)
Feb 02, 2017 59.24 59.31 59.15 59.28 16,036,535 +0.03(+0.06%)
Feb 01, 2017 59.19 59.28 59.02 59.25 18,397,502 +0.22(+0.37%)
Jan 31, 2017 59.06 59.08 58.92 59.03 18,124,036 -0.06(-0.10%)
Jan 30, 2017 59.12 59.17 59.01 59.09 11,300,537 -0.12(-0.21%)
Jan 27, 2017 59.11 59.27 59.10 59.21 11,671,104 +0.05(+0.09%)
Jan 26, 2017 59.14 59.20 59.08 59.16 11,061,275 -0.03(-0.05%)
Jan 25, 2017 59.07 59.19 59.03 59.19 13,247,977 +0.21(+0.36%)
Jan 24, 2017 58.90 59.01 58.87 58.98 11,082,797 +0.04(+0.07%)
Jan 23, 2017 58.89 58.95 58.83 58.94 20,065,108 +0.00(+0.00%)
Jan 20, 2017 58.84 58.95 58.78 58.94 13,703,977 +0.11(+0.20%)
Jan 19, 2017 58.97 59.00 58.76 58.82 15,836,314 -0.19(-0.32%)
Jan 18, 2017 58.94 59.01 58.87 59.01 18,813,688 +0.05(+0.09%)
Jan 17, 2017 58.98 59.00 58.90 58.96 12,773,240 -0.06(-0.10%)
Jan 13, 2017 59.02 59.02 59.02 0 +0.02(+0.03%)
Jan 12, 2017 58.97 59.00 58.89 59.00 18,513,058 +0.01(+0.02%)
Jan 11, 2017 58.97 59.01 58.87 58.98 17,628,062 +0.03(+0.06%)
Jan 10, 2017 59.01 59.09 58.92 58.95 17,425,118 +0.01(+0.01%)
Jan 09, 2017 58.94 58.99 58.83 58.94 9,837,461 -0.01(-0.02%)
Jan 06, 2017 58.91 58.99 58.83 58.96 10,115,068 -0.01(-0.02%)
Jan 05, 2017 58.98 59.08 58.94 58.97 15,474,346 -0.09(-0.15%)
Jan 04, 2017 58.80 59.06 58.80 59.06 17,625,336 +0.32(+0.54%)
Jan 03, 2017 58.72 58.77 58.60 58.74 20,788,324 +0.24(+0.42%)
Dec 30, 2016 58.50 58.50 58.50 0 +0.02(+0.03%)
Dec 29, 2016 58.44 58.50 58.38 58.48 5,614,012 +0.08(+0.14%)
Dec 28, 2016 58.56 58.56 58.37 58.39 10,299,741 -0.08(-0.14%)
Dec 27, 2016 58.46 58.57 58.43 58.48 8,641,594 -0.05(-0.09%)
Dec 23, 2016 58.53 58.53 58.53 0 +0.11(+0.19%)
Dec 22, 2016 58.31 58.42 58.24 58.42 12,587,691 +0.13(+0.22%)
Dec 21, 2016 58.17 58.35 58.15 58.30 25,921,080 +0.10(+0.17%)
Dec 20, 2016 58.13 58.26 58.06 58.20 16,436,854 +0.08(+0.14%)
Dec 19, 2016 58.01 58.19 58.00 58.11 8,755,391 +0.15(+0.26%)
Dec 16, 2016 58.07 58.11 57.95 57.97 23,339,382 +0.05(+0.09%)
Dec 15, 2016 57.79 58.03 57.76 57.91 16,658,389 +0.03(+0.05%)
Dec 14, 2016 58.32 58.49 57.83 57.89 23,265,566 -0.44(-0.75%)
Dec 13, 2016 58.40 58.50 58.31 58.32 15,942,192 +0.14(+0.24%)
Dec 12, 2016 58.37 58.39 58.12 58.18 12,554,460 -0.08(-0.14%)
Dec 09, 2016 58.21 58.35 58.17 58.26 9,594,807 +0.03(+0.05%)
Dec 08, 2016 58.18 58.27 58.02 58.24 16,005,923 -0.01(-0.01%)
Dec 07, 2016 58.03 58.34 57.98 58.24 31,005,626 +0.29(+0.50%)
Dec 06, 2016 57.75 57.97 57.70 57.95 23,886,380 +0.29(+0.50%)
Dec 05, 2016 57.54 57.71 57.51 57.66 14,521,370 +0.15(+0.26%)
Dec 02, 2016 57.31 57.52 57.25 57.51 13,895,414 +0.34(+0.60%)
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.