Skip to main content

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

77.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 74.49 74.79 74.48 74.76 48,513,456 +0.36(+0.48%)
Mar 30, 2021 74.46 74.51 74.39 74.40 22,880,052 -0.18(-0.24%)
Mar 29, 2021 74.49 74.61 74.35 74.58 20,344,774 +0.04(+0.06%)
Mar 26, 2021 74.40 74.55 74.24 74.54 30,256,850 +0.22(+0.30%)
Mar 25, 2021 74.14 74.32 74.06 74.32 28,059,434 +0.13(+0.17%)
Mar 24, 2021 74.22 74.44 74.19 74.19 36,584,156 +0.04(+0.06%)
Mar 23, 2021 74.05 74.18 73.96 74.15 28,803,258 +0.08(+0.10%)
Mar 22, 2021 73.92 74.20 73.88 74.07 38,456,020 +0.27(+0.36%)
Mar 19, 2021 73.63 73.88 73.45 73.80 55,350,168 +0.28(+0.38%)
Mar 18, 2021 73.80 73.90 73.50 73.52 43,320,056 -0.57(-0.76%)
Mar 17, 2021 73.84 74.31 73.79 74.09 33,051,450 +0.10(+0.14%)
Mar 16, 2021 74.12 74.17 73.91 73.98 26,739,244 -0.17(-0.23%)
Mar 15, 2021 74.10 74.22 74.02 74.16 18,250,560 +0.01(+0.01%)
Mar 12, 2021 74.23 74.27 74.07 74.15 25,469,020 -0.21(-0.28%)
Mar 11, 2021 74.25 74.49 74.25 74.35 32,332,978 +0.27(+0.37%)
Mar 10, 2021 73.94 74.18 73.88 74.08 27,724,728 +0.23(+0.31%)
Mar 09, 2021 73.94 74.13 73.82 73.85 36,662,132 +0.10(+0.14%)
Mar 08, 2021 74.24 74.30 73.72 73.74 46,485,068 -0.54(-0.73%)
Mar 05, 2021 74.17 74.37 73.83 74.28 54,746,384 +0.22(+0.30%)
Mar 04, 2021 74.40 74.57 73.82 74.06 57,012,692 -0.28(-0.38%)
Mar 03, 2021 74.47 74.53 74.31 74.34 35,210,380 -0.24(-0.32%)
Mar 02, 2021 74.74 74.75 74.55 74.58 27,971,910 -0.11(-0.15%)
Mar 01, 2021 74.33 74.75 74.23 74.70 55,987,272 +0.83(+1.12%)
Feb 26, 2021 74.24 74.28 73.84 73.87 54,549,744 -0.22(-0.30%)
Feb 25, 2021 74.63 74.70 74.00 74.09 69,443,600 -0.71(-0.95%)
Feb 24, 2021 74.61 74.80 74.54 74.80 25,501,156 +0.08(+0.10%)
Feb 23, 2021 74.51 74.78 74.35 74.72 33,954,728 +0.18(+0.24%)
Feb 22, 2021 74.66 74.74 74.54 74.54 29,788,238 -0.23(-0.31%)
Feb 19, 2021 74.88 74.88 74.76 74.77 32,911,840 +0.01(+0.01%)
Feb 18, 2021 74.75 74.85 74.68 74.76 30,854,632 -0.10(-0.14%)
Feb 17, 2021 74.74 74.87 74.71 74.87 23,809,540 -0.03(-0.03%)
Feb 16, 2021 74.97 74.98 74.83 74.89 26,054,000 -0.12(-0.16%)
Feb 12, 2021 74.82 75.02 74.82 75.01 20,829,878 +0.12(+0.16%)
Feb 11, 2021 74.89 74.93 74.81 74.89 19,948,812 +0.03(+0.05%)
Feb 10, 2021 74.88 74.93 74.75 74.86 23,953,518 -0.02(-0.02%)
Feb 09, 2021 74.90 74.96 74.83 74.88 16,856,052 -0.14(-0.18%)
Feb 08, 2021 74.85 75.01 74.82 75.01 19,413,884 +0.22(+0.30%)
Feb 05, 2021 74.88 74.90 74.75 74.79 25,338,584 +0.11(+0.15%)
Feb 04, 2021 74.64 74.75 74.61 74.68 24,786,306 +0.15(+0.21%)
Feb 03, 2021 74.52 74.65 74.49 74.53 37,317,592 +0.06(+0.08%)
Feb 02, 2021 74.47 74.57 74.42 74.47 34,547,352 +0.18(+0.24%)
Feb 01, 2021 74.18 74.32 74.05 74.29 41,641,920 +0.24(+0.32%)
Jan 29, 2021 74.18 74.39 73.98 74.05 54,140,044 -0.20(-0.26%)
Jan 28, 2021 74.21 74.49 74.19 74.24 45,613,436 +0.22(+0.30%)
Jan 27, 2021 74.09 74.26 73.91 74.02 54,464,140 -0.21(-0.29%)
Jan 26, 2021 74.32 74.35 74.23 74.24 45,922,716 -0.11(-0.15%)
Jan 25, 2021 74.33 74.35 74.10 74.35 33,729,776 +0.02(+0.02%)
Jan 22, 2021 74.31 74.41 74.23 74.33 31,260,494 -0.14(-0.19%)
Jan 21, 2021 74.47 74.56 74.40 74.47 24,020,356 -0.04(-0.06%)
Jan 20, 2021 74.60 74.60 74.39 74.52 28,798,302 +0.14(+0.18%)
Jan 19, 2021 74.37 74.40 74.19 74.38 28,505,902 +0.21(+0.29%)
Jan 15, 2021 74.19 74.30 74.12 74.17 56,534,632 -0.12(-0.16%)
Jan 14, 2021 74.30 74.40 74.26 74.29 29,931,992 -0.02(-0.02%)
Jan 13, 2021 74.06 74.34 74.03 74.30 56,036,188 +0.22(+0.30%)
Jan 12, 2021 73.98 74.13 73.89 74.08 49,028,728 +0.09(+0.13%)
Jan 11, 2021 74.09 74.22 73.98 73.99 31,398,208 -0.40(-0.54%)
Jan 08, 2021 74.37 74.40 74.19 74.39 32,185,890 +0.11(+0.15%)
Jan 07, 2021 74.23 74.39 74.18 74.28 30,380,160 +0.21(+0.29%)
Jan 06, 2021 74.15 74.36 74.05 74.06 43,630,920 -0.14(-0.18%)
Jan 05, 2021 74.09 74.29 74.06 74.20 39,610,988 +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.