Skip to main content

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

77.90 -0.00 (-0.00%)
Streaming Delayed Price Updated: 12:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 63.17 63.31 63.17 63.25 13,747,013 +0.00(+0.00%)
Jul 28, 2017 63.21 63.25 63.15 63.25 6,951,325 +0.01(+0.01%)
Jul 27, 2017 63.29 63.31 63.18 63.25 16,340,339 -0.05(-0.08%)
Jul 26, 2017 63.30 63.34 63.22 63.30 10,232,731 +0.09(+0.15%)
Jul 25, 2017 63.22 63.25 63.17 63.20 10,251,137 +0.03(+0.05%)
Jul 24, 2017 63.11 63.17 63.07 63.17 6,617,059 +0.05(+0.08%)
Jul 21, 2017 63.16 63.17 63.07 63.12 12,588,632 -0.05(-0.08%)
Jul 20, 2017 63.20 63.21 63.08 63.17 16,625,616 +0.04(+0.06%)
Jul 19, 2017 63.10 63.20 63.05 63.14 11,597,772 +0.11(+0.17%)
Jul 18, 2017 62.99 63.06 62.94 63.03 12,961,614 +0.03(+0.05%)
Jul 17, 2017 63.00 63.02 62.95 63.00 14,278,638 +0.02(+0.03%)
Jul 14, 2017 62.85 63.01 62.78 62.98 17,748,672 +0.18(+0.28%)
Jul 13, 2017 62.76 62.83 62.69 62.80 16,508,699 +0.05(+0.08%)
Jul 12, 2017 62.60 62.75 62.52 62.75 25,273,330 +0.41(+0.65%)
Jul 11, 2017 62.39 62.41 62.26 62.35 13,018,249 -0.04(-0.07%)
Jul 10, 2017 62.32 62.42 62.30 62.39 17,270,610 +0.07(+0.11%)
Jul 07, 2017 62.33 62.40 62.21 62.32 22,112,466 -0.06(-0.09%)
Jul 06, 2017 62.51 62.53 62.28 62.38 22,303,686 -0.16(-0.25%)
Jul 05, 2017 62.63 62.68 62.49 62.53 22,868,544 -0.05(-0.08%)
Jul 03, 2017 62.61 62.78 62.52 62.58 19,513,142 -0.03(-0.05%)
Jun 30, 2017 62.55 62.68 62.49 62.61 11,578,465 +0.15(+0.24%)
Jun 29, 2017 62.52 62.61 62.38 62.47 20,537,516 -0.16(-0.25%)
Jun 28, 2017 62.49 62.65 62.42 62.62 13,771,524 +0.25(+0.41%)
Jun 27, 2017 62.56 62.58 62.32 62.37 21,589,030 -0.20(-0.32%)
Jun 26, 2017 62.47 62.59 62.44 62.56 13,417,255 +0.09(+0.14%)
Jun 23, 2017 62.25 62.49 62.25 62.48 16,005,074 +0.25(+0.41%)
Jun 22, 2017 62.12 62.25 62.08 62.22 26,397,360 +0.17(+0.27%)
Jun 21, 2017 62.42 62.45 62.00 62.05 37,731,224 -0.36(-0.58%)
Jun 20, 2017 62.44 62.49 62.41 62.42 25,859,726 -0.22(-0.35%)
Jun 19, 2017 62.56 62.66 62.54 62.64 9,032,419 +0.19(+0.31%)
Jun 16, 2017 62.61 62.61 62.43 62.44 16,934,488 -0.11(-0.17%)
Jun 15, 2017 62.64 62.66 62.42 62.55 15,331,442 -0.24(-0.38%)
Jun 14, 2017 62.86 62.87 62.71 62.79 12,494,252 +0.01(+0.01%)
Jun 13, 2017 62.70 62.79 62.69 62.78 12,197,360 +0.11(+0.18%)
Jun 12, 2017 62.59 62.72 62.54 62.67 13,975,566 +0.11(+0.17%)
Jun 09, 2017 62.58 62.66 62.48 62.56 14,702,339 +0.05(+0.08%)
Jun 08, 2017 62.48 62.58 62.37 62.51 20,057,370 +0.05(+0.08%)
Jun 07, 2017 62.65 62.65 62.39 62.47 18,816,136 -0.13(-0.20%)
Jun 06, 2017 62.68 62.70 62.56 62.59 20,309,000 -0.10(-0.16%)
Jun 05, 2017 62.73 62.79 62.66 62.69 14,659,321 -0.06(-0.09%)
Jun 02, 2017 62.73 62.81 62.69 62.75 13,399,008 +0.04(+0.06%)
Jun 01, 2017 62.59 62.76 62.54 62.71 27,088,954 +0.18(+0.29%)
May 31, 2017 62.54 62.57 62.45 62.53 19,505,234 -0.01(-0.01%)
May 30, 2017 62.47 62.57 62.44 62.54 7,614,637 +0.06(+0.10%)
May 26, 2017 62.42 62.49 62.42 62.47 4,124,802 +0.04(+0.06%)
May 25, 2017 62.49 62.60 62.42 62.44 11,320,994 -0.05(-0.08%)
May 24, 2017 62.42 62.50 62.35 62.49 12,098,184 +0.11(+0.17%)
May 23, 2017 62.42 62.42 62.32 62.38 9,921,673 -0.01(-0.01%)
May 22, 2017 62.33 62.39 62.26 62.39 10,181,652 +0.19(+0.31%)
May 19, 2017 62.19 62.29 62.16 62.20 22,681,530 +0.11(+0.18%)
May 18, 2017 61.83 62.19 61.81 62.09 15,214,538 +0.07(+0.11%)
May 17, 2017 62.09 62.14 61.98 62.02 19,926,716 -0.28(-0.44%)
May 16, 2017 62.26 62.32 62.20 62.29 17,918,130 +0.09(+0.15%)
May 15, 2017 62.16 62.25 62.15 62.20 15,155,477 +0.14(+0.23%)
May 12, 2017 62.11 62.12 62.01 62.06 12,659,954 -0.02(-0.03%)
May 11, 2017 62.03 62.10 61.95 62.08 11,995,775 +0.01(+0.01%)
May 10, 2017 61.97 62.10 61.88 62.07 15,346,486 +0.27(+0.43%)
May 09, 2017 61.93 61.97 61.80 61.80 15,325,397 -0.04(-0.07%)
May 08, 2017 61.80 61.88 61.75 61.85 11,623,963 +0.07(+0.11%)
May 05, 2017 61.67 61.83 61.63 61.78 21,173,662 +0.11(+0.17%)
May 04, 2017 61.96 61.96 61.61 61.67 29,151,446 -0.33(-0.53%)
May 03, 2017 61.99 62.03 61.94 62.00 10,510,096 +0.06(+0.09%)
May 02, 2017 61.99 62.00 61.90 61.95 15,300,896 +0.02(+0.03%)
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.