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

85.67 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 86.86 87.21 86.85 87.18 41,604,700 +0.42(+0.48%)
Mar 30, 2021 86.83 86.88 86.74 86.76 19,621,725 -0.21(-0.24%)
Mar 29, 2021 86.86 87.00 86.69 86.97 17,447,494 +0.05(+0.06%)
Mar 26, 2021 86.76 86.93 86.57 86.92 25,948,000 +0.26(+0.30%)
Mar 25, 2021 86.45 86.66 86.36 86.66 24,063,516 +0.15(+0.17%)
Mar 24, 2021 86.54 86.80 86.51 86.51 31,374,241 +0.05(+0.06%)
Mar 23, 2021 86.35 86.50 86.25 86.46 24,701,411 +0.09(+0.10%)
Mar 22, 2021 86.20 86.52 86.15 86.37 32,979,534 +0.31(+0.36%)
Mar 19, 2021 85.86 86.15 85.65 86.06 47,467,800 +0.33(+0.38%)
Mar 18, 2021 86.06 86.17 85.71 85.73 37,150,890 -0.66(-0.76%)
Mar 17, 2021 86.10 86.65 86.04 86.39 28,344,623 +0.12(+0.14%)
Mar 16, 2021 86.43 86.49 86.18 86.27 22,931,333 -0.20(-0.23%)
Mar 15, 2021 86.40 86.55 86.31 86.47 15,651,514 +0.01(+0.01%)
Mar 12, 2021 86.56 86.60 86.37 86.46 21,842,000 -0.24(-0.28%)
Mar 11, 2021 86.58 86.86 86.58 86.70 27,728,467 +0.32(+0.37%)
Mar 10, 2021 86.22 86.50 86.15 86.38 23,776,474 +0.27(+0.31%)
Mar 09, 2021 86.22 86.44 86.08 86.11 31,441,110 +0.12(+0.14%)
Mar 08, 2021 86.57 86.64 85.96 85.99 39,865,172 -0.63(-0.73%)
Mar 05, 2021 86.49 86.72 86.09 86.62 46,950,000 +0.26(+0.30%)
Mar 04, 2021 86.75 86.95 86.08 86.36 48,893,566 -0.33(-0.38%)
Mar 03, 2021 86.84 86.91 86.65 86.69 30,196,102 -0.28(-0.32%)
Mar 02, 2021 87.15 87.16 86.93 86.97 23,988,456 -0.13(-0.15%)
Mar 01, 2021 86.67 87.16 86.56 87.10 48,014,178 +0.66(+0.76%)
Feb 26, 2021 86.88 86.92 86.40 86.44 46,615,297 -0.26(-0.30%)
Feb 25, 2021 87.33 87.42 86.60 86.70 59,342,792 -0.83(-0.95%)
Feb 24, 2021 87.31 87.53 87.23 87.53 21,791,925 +0.09(+0.10%)
Feb 23, 2021 87.19 87.51 87.01 87.44 29,015,894 +0.21(+0.24%)
Feb 22, 2021 87.37 87.46 87.23 87.23 25,455,437 -0.27(-0.31%)
Feb 19, 2021 87.63 87.63 87.48 87.50 28,124,700 +0.01(+0.01%)
Feb 18, 2021 87.47 87.59 87.39 87.49 26,366,720 -0.12(-0.14%)
Feb 17, 2021 87.46 87.61 87.43 87.61 20,346,361 -0.03(-0.03%)
Feb 16, 2021 87.73 87.74 87.57 87.64 22,264,355 -0.14(-0.16%)
Feb 12, 2021 87.55 87.79 87.55 87.78 17,800,100 +0.14(+0.16%)
Feb 11, 2021 87.64 87.68 87.54 87.64 17,047,189 +0.04(+0.05%)
Feb 10, 2021 87.62 87.68 87.47 87.60 20,469,395 -0.02(-0.02%)
Feb 09, 2021 87.65 87.72 87.57 87.62 14,404,281 -0.16(-0.18%)
Feb 08, 2021 87.59 87.78 87.56 87.78 16,590,067 +0.26(+0.30%)
Feb 05, 2021 87.63 87.65 87.47 87.52 21,653,000 +0.13(+0.15%)
Feb 04, 2021 87.35 87.47 87.31 87.39 21,181,052 +0.18(+0.21%)
Feb 03, 2021 87.20 87.36 87.17 87.21 31,889,619 +0.07(+0.08%)
Feb 02, 2021 87.15 87.26 87.09 87.14 29,522,322 +0.21(+0.24%)
Feb 01, 2021 86.81 86.97 86.65 86.93 35,584,959 -0.04(-0.05%)
Jan 29, 2021 87.13 87.37 86.89 86.97 46,095,900 -0.23(-0.26%)
Jan 28, 2021 87.16 87.49 87.14 87.20 38,836,175 +0.26(+0.30%)
Jan 27, 2021 87.02 87.22 86.81 86.94 46,371,841 -0.25(-0.29%)
Jan 26, 2021 87.29 87.33 87.18 87.19 39,099,503 -0.13(-0.15%)
Jan 25, 2021 87.30 87.33 87.03 87.32 28,718,197 +0.02(+0.02%)
Jan 22, 2021 87.28 87.39 87.18 87.30 26,615,800 -0.17(-0.19%)
Jan 21, 2021 87.47 87.57 87.38 87.47 20,451,404 -0.05(-0.06%)
Jan 20, 2021 87.62 87.62 87.37 87.52 24,519,442 +0.16(+0.18%)
Jan 19, 2021 87.35 87.38 87.14 87.36 24,270,486 +0.25(+0.29%)
Jan 15, 2021 87.14 87.27 87.05 87.11 48,134,700 -0.14(-0.16%)
Jan 14, 2021 87.27 87.38 87.22 87.25 25,484,689 -0.02(-0.02%)
Jan 13, 2021 86.98 87.31 86.95 87.27 47,710,312 +0.26(+0.30%)
Jan 12, 2021 86.89 87.07 86.79 87.01 41,744,022 +0.11(+0.13%)
Jan 11, 2021 87.02 87.17 86.89 86.90 26,733,053 -0.47(-0.54%)
Jan 08, 2021 87.35 87.38 87.14 87.37 27,403,700 +0.13(+0.15%)
Jan 07, 2021 87.18 87.37 87.13 87.24 25,866,266 +0.25(+0.29%)
Jan 06, 2021 87.09 87.34 86.97 86.99 37,148,222 -0.16(-0.18%)
Jan 05, 2021 87.02 87.25 86.98 87.15 33,725,574 +0.03(+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.