Skip to main content

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

80.14 +0.22 (+0.27%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 67.08 68.23 67.08 68.14 125,389,560 +0.28(+0.41%)
Feb 27, 2020 68.22 68.66 67.73 67.87 91,659,904 -0.85(-1.23%)
Feb 26, 2020 68.85 69.10 68.59 68.71 87,416,808 -0.01(-0.01%)
Feb 25, 2020 69.51 69.55 68.66 68.72 86,383,536 -0.48(-0.70%)
Feb 24, 2020 69.30 69.38 69.06 69.21 72,992,456 -0.75(-1.08%)
Feb 21, 2020 69.97 70.00 69.82 69.96 29,077,782 -0.06(-0.09%)
Feb 20, 2020 69.95 70.05 69.74 70.02 39,483,852 +0.12(+0.17%)
Feb 19, 2020 69.94 69.99 69.89 69.90 23,418,232 +0.03(+0.05%)
Feb 18, 2020 69.97 70.01 69.81 69.87 33,629,988 -0.14(-0.20%)
Feb 14, 2020 70.05 70.08 69.97 70.01 14,392,239 -0.01(-0.01%)
Feb 13, 2020 69.94 70.06 69.93 70.02 16,639,312 +0.02(+0.03%)
Feb 12, 2020 69.95 70.06 69.90 70.00 33,696,804 +0.18(+0.26%)
Feb 11, 2020 69.91 69.92 69.82 69.82 21,238,990 +0.05(+0.07%)
Feb 10, 2020 69.66 69.78 69.60 69.77 17,954,290 +0.10(+0.14%)
Feb 07, 2020 69.69 69.73 69.60 69.67 16,243,604 -0.10(-0.15%)
Feb 06, 2020 69.70 69.82 69.59 69.78 23,143,778 +0.06(+0.08%)
Feb 05, 2020 69.60 69.74 69.56 69.72 46,322,228 +0.29(+0.41%)
Feb 04, 2020 69.30 69.45 69.29 69.44 31,645,424 +0.41(+0.60%)
Feb 03, 2020 69.16 69.27 69.01 69.02 34,361,028 -0.01(-0.02%)
Jan 31, 2020 69.25 69.25 68.92 69.03 45,213,876 -0.28(-0.41%)
Jan 30, 2020 69.02 69.33 69.01 69.32 25,416,360 +0.07(+0.10%)
Jan 29, 2020 69.38 69.59 69.23 69.25 21,959,408 -0.04(-0.06%)
Jan 28, 2020 69.01 69.37 68.92 69.29 41,366,512 +0.59(+0.86%)
Jan 27, 2020 68.86 68.92 68.59 68.70 52,455,432 -0.47(-0.67%)
Jan 24, 2020 69.46 69.46 69.13 69.16 51,779,252 -0.29(-0.42%)
Jan 23, 2020 69.55 69.56 69.42 69.45 36,219,440 -0.21(-0.31%)
Jan 22, 2020 69.65 69.70 69.59 69.67 22,441,778 +0.13(+0.18%)
Jan 21, 2020 69.67 69.74 69.54 69.54 24,338,490 -0.15(-0.22%)
Jan 17, 2020 69.74 69.81 69.69 69.69 37,563,928 -0.06(-0.08%)
Jan 16, 2020 69.78 69.82 69.71 69.74 28,336,834 +0.02(+0.03%)
Jan 15, 2020 69.72 69.82 69.71 69.72 31,238,686 +0.02(+0.02%)
Jan 14, 2020 69.70 69.79 69.63 69.71 36,968,576 -0.01(-0.01%)
Jan 13, 2020 69.72 69.76 69.68 69.71 22,521,180 +0.00(+0.00%)
Jan 10, 2020 69.70 69.73 69.64 69.71 20,518,496 +0.02(+0.03%)
Jan 09, 2020 69.59 69.70 69.54 69.69 21,110,062 +0.18(+0.26%)
Jan 08, 2020 69.46 69.59 69.42 69.51 20,398,352 +0.06(+0.09%)
Jan 07, 2020 69.52 69.53 69.44 69.44 12,222,993 -0.06(-0.09%)
Jan 06, 2020 69.49 69.55 69.44 69.51 22,759,090 -0.07(-0.10%)
Jan 03, 2020 69.50 69.63 69.44 69.58 21,999,164 -0.07(-0.10%)
Jan 02, 2020 69.48 69.66 69.44 69.65 19,977,980 +0.29(+0.42%)
Dec 31, 2019 69.30 69.37 69.25 69.36 10,537,238 +0.06(+0.09%)
Dec 30, 2019 69.41 69.42 69.22 69.30 16,062,067 -0.05(-0.07%)
Dec 27, 2019 69.42 69.42 69.32 69.34 14,742,142 -0.03(-0.05%)
Dec 26, 2019 69.36 69.40 69.32 69.37 14,432,262 +0.10(+0.15%)
Dec 24, 2019 69.23 69.27 69.19 69.27 6,155,587 +0.06(+0.08%)
Dec 23, 2019 69.21 69.25 69.19 69.22 12,324,381 +0.03(+0.05%)
Dec 20, 2019 69.37 69.40 69.17 69.18 41,600,452 -0.10(-0.15%)
Dec 19, 2019 69.33 69.35 69.18 69.29 37,313,728 -0.04(-0.05%)
Dec 18, 2019 69.23 69.35 69.21 69.32 40,178,192 +0.13(+0.18%)
Dec 17, 2019 68.99 69.20 68.99 69.20 23,756,896 +0.21(+0.31%)
Dec 16, 2019 68.95 69.02 68.92 68.99 22,289,828 +0.13(+0.19%)
Dec 13, 2019 68.80 68.88 68.77 68.85 23,024,958 +0.07(+0.10%)
Dec 12, 2019 68.66 68.85 68.63 68.78 24,123,060 +0.16(+0.23%)
Dec 11, 2019 68.50 68.64 68.44 68.62 17,976,458 +0.14(+0.21%)
Dec 10, 2019 68.32 68.49 68.29 68.48 19,235,668 +0.17(+0.24%)
Dec 09, 2019 68.29 68.37 68.29 68.32 22,947,628 +0.00(+0.00%)
Dec 06, 2019 68.33 68.38 68.25 68.32 20,479,438 +0.09(+0.14%)
Dec 05, 2019 68.17 68.22 68.04 68.22 23,117,830 +0.10(+0.15%)
Dec 04, 2019 67.95 68.14 67.95 68.12 15,786,880 +0.20(+0.30%)
Dec 03, 2019 67.85 67.96 67.78 67.92 39,628,784 -0.09(-0.14%)
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.