Skip to main content

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

79.92 +0.07 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 67.07 68.23 67.07 68.14 125,393,096 +0.28(+0.41%)
Feb 27, 2020 68.21 68.66 67.73 67.87 91,662,488 -0.85(-1.23%)
Feb 26, 2020 68.85 69.10 68.59 68.71 87,419,272 -0.01(-0.01%)
Feb 25, 2020 69.50 69.54 68.66 68.72 86,385,976 -0.48(-0.70%)
Feb 24, 2020 69.30 69.38 69.06 69.20 72,994,512 -0.75(-1.08%)
Feb 21, 2020 69.96 70.00 69.82 69.96 29,078,604 -0.06(-0.09%)
Feb 20, 2020 69.95 70.04 69.74 70.02 39,484,964 +0.12(+0.17%)
Feb 19, 2020 69.94 69.99 69.89 69.90 23,418,892 +0.03(+0.05%)
Feb 18, 2020 69.97 70.01 69.81 69.87 33,630,940 -0.14(-0.20%)
Feb 14, 2020 70.04 70.08 69.97 70.01 14,392,645 -0.01(-0.01%)
Feb 13, 2020 69.94 70.06 69.92 70.02 16,639,782 +0.02(+0.03%)
Feb 12, 2020 69.95 70.06 69.90 70.00 33,697,756 +0.18(+0.26%)
Feb 11, 2020 69.91 69.92 69.81 69.81 21,239,588 +0.05(+0.07%)
Feb 10, 2020 69.66 69.77 69.60 69.77 17,954,796 +0.09(+0.14%)
Feb 07, 2020 69.69 69.73 69.60 69.67 16,244,063 -0.10(-0.15%)
Feb 06, 2020 69.69 69.81 69.59 69.77 23,144,432 +0.06(+0.08%)
Feb 05, 2020 69.60 69.74 69.56 69.72 46,323,536 +0.29(+0.41%)
Feb 04, 2020 69.30 69.45 69.28 69.43 31,646,316 +0.41(+0.60%)
Feb 03, 2020 69.16 69.27 69.01 69.02 34,361,996 -0.01(-0.02%)
Jan 31, 2020 69.25 69.25 68.92 69.03 45,215,156 -0.28(-0.41%)
Jan 30, 2020 69.02 69.33 69.01 69.32 25,417,078 +0.07(+0.10%)
Jan 29, 2020 69.38 69.58 69.23 69.25 21,960,028 -0.04(-0.06%)
Jan 28, 2020 69.01 69.37 68.92 69.29 41,367,684 +0.59(+0.86%)
Jan 27, 2020 68.86 68.91 68.58 68.69 52,456,912 -0.47(-0.67%)
Jan 24, 2020 69.46 69.46 69.12 69.16 51,780,716 -0.29(-0.42%)
Jan 23, 2020 69.55 69.56 69.42 69.45 36,220,464 -0.21(-0.31%)
Jan 22, 2020 69.65 69.70 69.58 69.66 22,442,412 +0.13(+0.18%)
Jan 21, 2020 69.67 69.74 69.54 69.54 24,339,178 -0.15(-0.22%)
Jan 17, 2020 69.74 69.81 69.69 69.69 37,564,988 -0.06(-0.08%)
Jan 16, 2020 69.77 69.82 69.70 69.74 28,337,634 +0.02(+0.03%)
Jan 15, 2020 69.72 69.82 69.71 69.72 31,239,570 +0.02(+0.02%)
Jan 14, 2020 69.70 69.79 69.62 69.70 36,969,624 -0.01(-0.01%)
Jan 13, 2020 69.72 69.76 69.68 69.71 22,521,816 +0.00(+0.00%)
Jan 10, 2020 69.70 69.73 69.64 69.71 20,519,076 +0.02(+0.03%)
Jan 09, 2020 69.59 69.70 69.54 69.69 21,110,658 +0.18(+0.26%)
Jan 08, 2020 69.46 69.58 69.42 69.51 20,398,928 +0.06(+0.09%)
Jan 07, 2020 69.51 69.53 69.44 69.44 12,223,339 -0.06(-0.09%)
Jan 06, 2020 69.49 69.55 69.44 69.51 22,759,734 -0.07(-0.10%)
Jan 03, 2020 69.50 69.62 69.44 69.58 21,999,786 -0.07(-0.10%)
Jan 02, 2020 69.48 69.66 69.44 69.65 19,978,544 +0.29(+0.42%)
Dec 31, 2019 69.29 69.36 69.25 69.36 10,537,536 +0.06(+0.09%)
Dec 30, 2019 69.40 69.42 69.22 69.29 16,062,521 -0.05(-0.07%)
Dec 27, 2019 69.42 69.42 69.32 69.34 14,742,559 -0.03(-0.05%)
Dec 26, 2019 69.36 69.40 69.32 69.37 14,432,670 +0.10(+0.15%)
Dec 24, 2019 69.23 69.27 69.19 69.27 6,155,761 +0.06(+0.08%)
Dec 23, 2019 69.21 69.25 69.19 69.21 12,324,729 +0.03(+0.05%)
Dec 20, 2019 69.36 69.40 69.17 69.18 41,601,628 -0.10(-0.15%)
Dec 19, 2019 69.33 69.35 69.18 69.29 37,314,784 -0.04(-0.05%)
Dec 18, 2019 69.23 69.35 69.20 69.32 40,179,320 +0.13(+0.18%)
Dec 17, 2019 68.99 69.20 68.99 69.20 23,757,566 +0.21(+0.31%)
Dec 16, 2019 68.95 69.02 68.92 68.98 22,290,454 +0.13(+0.19%)
Dec 13, 2019 68.80 68.88 68.76 68.85 23,025,606 +0.07(+0.10%)
Dec 12, 2019 68.65 68.85 68.63 68.78 24,123,738 +0.16(+0.23%)
Dec 11, 2019 68.50 68.64 68.44 68.62 17,976,964 +0.14(+0.21%)
Dec 10, 2019 68.32 68.49 68.29 68.48 19,236,210 +0.16(+0.24%)
Dec 09, 2019 68.29 68.37 68.29 68.32 22,948,274 +0.00(+0.00%)
Dec 06, 2019 68.33 68.38 68.25 68.32 20,480,014 +0.09(+0.14%)
Dec 05, 2019 68.17 68.22 68.04 68.22 23,118,482 +0.10(+0.15%)
Dec 04, 2019 67.95 68.14 67.95 68.12 15,787,324 +0.20(+0.30%)
Dec 03, 2019 67.85 67.95 67.77 67.91 39,629,900 -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.