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

78.94 +0.70 (+0.89%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 88.16 88.24 88.07 88.12 7,542,839 -0.03(-0.03%)
Apr 27, 2017 88.09 88.16 88.01 88.15 6,897,880 +0.06(+0.07%)
Apr 26, 2017 88.09 88.23 88.07 88.09 7,268,976 -0.08(-0.09%)
Apr 25, 2017 88.07 88.20 88.03 88.17 12,493,449 +0.16(+0.18%)
Apr 24, 2017 87.96 88.02 87.88 88.01 8,904,681 +0.41(+0.47%)
Apr 21, 2017 87.64 87.71 87.49 87.60 11,328,248 -0.07(-0.08%)
Apr 20, 2017 87.48 87.69 87.44 87.67 7,765,997 +0.29(+0.33%)
Apr 19, 2017 87.51 87.70 87.33 87.38 8,643,171 -0.08(-0.09%)
Apr 18, 2017 87.47 87.56 87.23 87.46 9,062,784 -0.02(-0.02%)
Apr 17, 2017 87.33 87.50 87.23 87.48 7,158,744 +0.26(+0.30%)
Apr 13, 2017 87.37 87.48 87.16 87.22 10,446,678 -0.18(-0.21%)
Apr 12, 2017 87.40 87.60 87.32 87.40 8,723,769 +0.06(+0.07%)
Apr 11, 2017 87.57 87.57 87.24 87.34 8,005,849 -0.17(-0.19%)
Apr 10, 2017 87.53 87.62 87.45 87.51 7,996,907 +0.12(+0.14%)
Apr 07, 2017 87.55 87.62 87.39 87.39 5,457,822 -0.04(-0.05%)
Apr 06, 2017 87.40 87.52 87.30 87.43 7,234,511 +0.11(+0.13%)
Apr 05, 2017 87.53 87.71 87.27 87.32 11,102,287 -0.07(-0.08%)
Apr 04, 2017 87.37 87.49 87.29 87.39 8,473,882 +0.03(+0.03%)
Apr 03, 2017 87.46 87.47 87.23 87.36 20,664,412 -0.42(-0.48%)
Mar 31, 2017 87.73 87.90 87.69 87.78 11,778,399 -0.03(-0.03%)
Mar 30, 2017 87.60 87.83 87.47 87.81 16,367,941 +0.41(+0.47%)
Mar 29, 2017 87.28 87.55 87.22 87.40 12,266,296 +0.18(+0.21%)
Mar 28, 2017 86.70 87.25 86.70 87.22 16,871,664 +0.48(+0.55%)
Mar 27, 2017 86.52 86.78 86.40 86.74 7,788,653 -0.09(-0.10%)
Mar 24, 2017 86.60 86.86 86.60 86.83 8,920,814 +0.30(+0.35%)
Mar 23, 2017 86.43 86.75 86.36 86.53 10,618,853 +0.03(+0.03%)
Mar 22, 2017 86.24 86.57 86.02 86.50 14,054,593 +0.21(+0.24%)
Mar 21, 2017 87.08 87.17 86.28 86.29 16,918,166 -0.71(-0.82%)
Mar 20, 2017 87.07 87.07 86.91 87.00 12,220,551 -0.08(-0.09%)
Mar 17, 2017 87.25 87.25 87.04 87.08 9,984,523 +0.03(+0.03%)
Mar 16, 2017 87.50 87.53 87.03 87.05 15,807,608 -0.25(-0.29%)
Mar 15, 2017 86.40 87.30 86.32 87.30 19,654,552 +1.19(+1.38%)
Mar 14, 2017 86.12 86.21 85.99 86.11 12,808,513 -0.26(-0.30%)
Mar 13, 2017 86.38 86.48 86.12 86.37 13,512,329 +0.07(+0.08%)
Mar 10, 2017 86.88 86.88 86.08 86.30 20,643,900 -0.03(-0.03%)
Mar 09, 2017 86.38 86.72 86.20 86.33 20,863,044 -0.23(-0.27%)
Mar 08, 2017 86.93 87.07 86.55 86.56 22,433,548 -0.58(-0.67%)
Mar 07, 2017 87.53 87.60 87.12 87.14 17,023,120 -0.57(-0.65%)
Mar 06, 2017 87.85 87.85 87.69 87.71 16,995,740 -0.28(-0.32%)
Mar 03, 2017 88.02 88.09 87.81 87.99 15,059,268 +0.04(+0.05%)
Mar 02, 2017 88.25 88.25 87.95 87.95 9,192,988 -0.28(-0.32%)
Mar 01, 2017 88.18 88.31 88.18 88.23 10,612,121 -0.06(-0.07%)
Feb 28, 2017 88.30 88.37 88.24 88.29 5,862,410 -0.07(-0.08%)
Feb 27, 2017 88.25 88.36 88.19 88.36 5,650,767 +0.11(+0.12%)
Feb 24, 2017 88.11 88.36 88.06 88.25 8,390,174 +0.07(+0.08%)
Feb 23, 2017 88.29 88.30 88.08 88.18 8,150,235 +0.08(+0.09%)
Feb 22, 2017 88.01 88.12 87.94 88.10 10,963,609 +0.04(+0.05%)
Feb 21, 2017 88.06 87.79 88.06 10,437,839 +0.29(+0.33%)
Feb 17, 2017 87.77 87.77 87.77 0 +0.09(+0.10%)
Feb 16, 2017 87.66 88.08 87.51 87.68 8,917,822 -0.07(-0.08%)
Feb 15, 2017 87.63 87.77 87.57 87.75 10,582,848 +0.03(+0.03%)
Feb 14, 2017 87.65 87.76 87.47 87.72 8,785,033 +0.06(+0.07%)
Feb 13, 2017 87.60 87.72 87.59 87.66 7,477,229 +0.13(+0.15%)
Feb 10, 2017 87.52 87.55 87.40 87.53 5,471,840 +0.06(+0.07%)
Feb 09, 2017 87.35 87.54 87.38 87.47 7,292,625 +0.12(+0.14%)
Feb 08, 2017 87.36 87.12 87.35 11,107,138 +0.06(+0.07%)
Feb 07, 2017 87.52 87.52 87.28 87.29 11,170,069 -0.13(-0.15%)
Feb 06, 2017 87.50 87.53 87.35 87.42 7,004,913 -0.06(-0.07%)
Feb 03, 2017 87.52 87.58 87.43 87.48 12,674,010 +0.15(+0.17%)
Feb 02, 2017 87.27 87.37 87.14 87.33 10,886,152 +0.05(+0.06%)
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.