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 (%)
May 29, 2020 82.05 82.62 81.88 82.42 32,286,000 +0.33(+0.40%)
May 28, 2020 82.13 82.55 81.94 82.09 23,282,660 +0.08(+0.10%)
May 27, 2020 82.42 82.45 81.66 82.01 24,905,040 +0.17(+0.21%)
May 26, 2020 81.83 82.16 81.18 81.84 27,673,606 +0.61(+0.75%)
May 22, 2020 80.95 81.33 80.81 81.23 11,311,899 +0.20(+0.25%)
May 21, 2020 81.03 81.23 80.80 81.03 23,307,268 -0.02(-0.02%)
May 20, 2020 80.62 81.25 80.55 81.05 36,053,768 +0.85(+1.06%)
May 19, 2020 80.04 80.43 79.89 80.20 18,484,896 +0.10(+0.12%)
May 18, 2020 79.96 80.16 79.66 80.10 31,902,008 +1.39(+1.77%)
May 15, 2020 78.37 78.84 78.17 78.71 34,133,300 +0.11(+0.14%)
May 14, 2020 78.46 78.90 77.98 78.60 30,429,306 -0.27(-0.34%)
May 13, 2020 79.35 79.42 78.74 78.87 29,961,722 -0.42(-0.53%)
May 12, 2020 79.91 80.00 79.29 79.29 25,332,370 -0.10(-0.13%)
May 11, 2020 79.58 79.72 79.34 79.39 14,285,149 -0.36(-0.45%)
May 08, 2020 79.33 79.76 79.27 79.75 21,813,200 +0.75(+0.95%)
May 07, 2020 79.20 79.71 78.97 79.00 19,581,670 +0.20(+0.25%)
May 06, 2020 79.33 79.42 78.77 78.80 18,823,272 -0.45(-0.57%)
May 05, 2020 78.82 79.25 78.81 79.25 26,484,134 +0.68(+0.87%)
May 04, 2020 78.53 78.87 78.20 78.57 20,400,740 -0.11(-0.14%)
May 01, 2020 79.34 79.54 78.61 78.68 31,859,300 -1.75(-2.18%)
Apr 30, 2020 79.85 80.56 79.53 80.43 34,636,008 +0.16(+0.20%)
Apr 29, 2020 79.43 80.36 79.27 80.27 34,837,644 +1.39(+1.76%)
Apr 28, 2020 79.07 79.12 78.44 78.88 23,927,344 +0.24(+0.31%)
Apr 27, 2020 78.70 78.93 78.51 78.64 20,550,708 +0.32(+0.41%)
Apr 24, 2020 79.12 79.23 78.16 78.32 37,944,900 -0.74(-0.94%)
Apr 23, 2020 79.25 79.66 78.73 79.06 23,896,296 -0.04(-0.05%)
Apr 22, 2020 79.26 79.37 78.84 79.10 15,720,903 +0.69(+0.88%)
Apr 21, 2020 78.99 79.06 78.25 78.41 42,333,632 -1.46(-1.83%)
Apr 20, 2020 80.29 80.79 79.72 79.87 24,672,532 -1.22(-1.50%)
Apr 17, 2020 81.32 81.40 80.85 81.09 38,251,800 +0.41(+0.51%)
Apr 16, 2020 80.56 80.75 79.93 80.68 25,820,568 -0.08(-0.10%)
Apr 15, 2020 80.25 80.91 79.96 80.76 34,367,536 -0.76(-0.93%)
Apr 14, 2020 81.91 82.09 80.97 81.52 37,632,744 +0.34(+0.42%)
Apr 13, 2020 81.81 81.92 80.42 81.18 40,388,276 -1.18(-1.43%)
Apr 09, 2020 81.97 84.05 81.49 82.36 88,846,800 +5.06(+6.55%)
Apr 08, 2020 75.96 77.63 75.69 77.30 46,291,248 +1.96(+2.60%)
Apr 07, 2020 76.43 76.72 75.24 75.34 35,120,568 +0.00(+0.00%)
Apr 06, 2020 75.06 75.56 74.81 75.34 32,347,480 +1.79(+2.43%)
Apr 03, 2020 75.00 75.20 73.32 73.55 39,986,100 -1.61(-2.14%)
Apr 02, 2020 74.37 76.30 74.23 75.16 31,824,762 +0.58(+0.78%)
Apr 01, 2020 75.18 75.27 74.37 74.58 36,858,952 -2.49(-3.23%)
Mar 31, 2020 77.37 77.71 76.98 77.07 31,103,148 -0.62(-0.80%)
Mar 30, 2020 77.10 78.04 76.64 77.69 35,016,900 +0.66(+0.86%)
Mar 27, 2020 75.44 78.37 75.36 77.03 66,536,700 +0.20(+0.26%)
Mar 26, 2020 73.70 76.83 73.70 76.83 41,964,044 +3.36(+4.57%)
Mar 25, 2020 72.25 75.57 72.08 73.47 45,691,848 +2.01(+2.81%)
Mar 24, 2020 70.09 71.95 69.90 71.46 51,304,104 +2.83(+4.12%)
Mar 23, 2020 70.05 70.12 67.52 68.63 48,861,852 -1.12(-1.61%)
Mar 20, 2020 71.41 72.14 69.41 69.75 55,796,500 -1.60(-2.24%)
Mar 19, 2020 71.86 72.67 70.77 71.35 45,706,268 -1.64(-2.25%)
Mar 18, 2020 73.85 74.75 71.91 72.99 54,289,192 -3.37(-4.41%)
Mar 17, 2020 75.55 77.70 74.63 76.36 68,565,248 +0.71(+0.94%)
Mar 16, 2020 75.72 77.65 74.30 75.65 43,040,856 -4.40(-5.50%)
Mar 13, 2020 80.00 80.28 78.14 80.05 69,164,600 +2.44(+3.14%)
Mar 12, 2020 76.38 80.25 76.23 77.61 82,868,336 -3.23(-4.00%)
Mar 11, 2020 81.25 81.69 80.20 80.84 60,106,936 -1.80(-2.18%)
Mar 10, 2020 82.62 82.87 81.13 82.64 57,596,856 +1.25(+1.54%)
Mar 09, 2020 80.20 83.49 79.64 81.39 73,606,272 -3.66(-4.30%)
Mar 06, 2020 84.53 85.28 84.09 85.05 69,860,600 -0.97(-1.13%)
Mar 05, 2020 86.36 86.51 85.85 86.02 62,453,008 -1.10(-1.26%)
Mar 04, 2020 86.66 87.16 86.59 87.12 52,590,888 +1.18(+1.37%)
Mar 03, 2020 86.38 87.19 85.74 85.94 58,720,104 -0.37(-0.43%)
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.