Skip to main content

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

77.88 -0.03 (-0.03%)
Streaming Delayed Price Updated: 11:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 62.55 62.57 62.45 62.53 19,504,680 -0.01(-0.01%)
May 30, 2017 62.47 62.57 62.44 62.54 7,614,420 +0.06(+0.10%)
May 26, 2017 62.43 62.49 62.43 62.48 4,124,685 +0.04(+0.06%)
May 25, 2017 62.49 62.60 62.42 62.44 11,320,672 -0.05(-0.08%)
May 24, 2017 62.43 62.50 62.36 62.49 12,097,841 +0.11(+0.17%)
May 23, 2017 62.42 62.42 62.32 62.38 9,921,391 -0.01(-0.01%)
May 22, 2017 62.33 62.39 62.26 62.39 10,181,363 +0.19(+0.31%)
May 19, 2017 62.19 62.29 62.17 62.20 22,680,886 +0.11(+0.18%)
May 18, 2017 61.83 62.19 61.81 62.09 15,214,106 +0.07(+0.11%)
May 17, 2017 62.09 62.14 61.98 62.02 19,926,152 -0.28(-0.44%)
May 16, 2017 62.26 62.32 62.20 62.29 17,917,622 +0.09(+0.15%)
May 15, 2017 62.16 62.25 62.15 62.20 15,155,046 +0.14(+0.23%)
May 12, 2017 62.12 62.12 62.01 62.06 12,659,595 -0.02(-0.03%)
May 11, 2017 62.03 62.10 61.95 62.08 11,995,435 +0.01(+0.01%)
May 10, 2017 61.97 62.10 61.88 62.07 15,346,051 +0.27(+0.43%)
May 09, 2017 61.93 61.97 61.80 61.81 15,324,961 -0.04(-0.07%)
May 08, 2017 61.80 61.88 61.75 61.85 11,623,633 +0.07(+0.11%)
May 05, 2017 61.67 61.83 61.64 61.78 21,173,060 +0.11(+0.17%)
May 04, 2017 61.96 61.96 61.62 61.67 29,150,618 -0.33(-0.53%)
May 03, 2017 62.00 62.04 61.94 62.00 10,509,797 +0.06(+0.09%)
May 02, 2017 62.00 62.00 61.90 61.95 15,300,461 +0.02(+0.03%)
May 01, 2017 61.90 61.97 61.86 61.93 14,652,901 +0.03(+0.05%)
Apr 28, 2017 61.92 61.98 61.86 61.89 10,738,828 -0.02(-0.03%)
Apr 27, 2017 61.87 61.92 61.82 61.92 9,820,592 +0.04(+0.07%)
Apr 26, 2017 61.87 61.97 61.86 61.87 10,348,926 -0.06(-0.09%)
Apr 25, 2017 61.86 61.95 61.83 61.93 17,787,068 +0.11(+0.18%)
Apr 24, 2017 61.78 61.82 61.73 61.82 12,677,698 +0.29(+0.47%)
Apr 21, 2017 61.56 61.61 61.45 61.53 16,128,159 -0.05(-0.08%)
Apr 20, 2017 61.45 61.59 61.42 61.58 11,056,540 +0.20(+0.33%)
Apr 19, 2017 61.47 61.60 61.34 61.37 12,305,383 -0.06(-0.09%)
Apr 18, 2017 61.44 61.50 61.27 61.43 12,902,791 -0.01(-0.02%)
Apr 17, 2017 61.34 61.46 61.27 61.45 10,191,987 +0.18(+0.30%)
Apr 13, 2017 61.37 61.45 61.22 61.26 14,873,057 -0.13(-0.21%)
Apr 12, 2017 61.39 61.53 61.33 61.39 12,420,132 +0.04(+0.07%)
Apr 11, 2017 61.51 61.51 61.28 61.35 11,398,021 -0.12(-0.19%)
Apr 10, 2017 61.48 61.54 61.42 61.47 11,385,290 +0.08(+0.14%)
Apr 07, 2017 61.49 61.54 61.38 61.38 7,770,365 -0.03(-0.05%)
Apr 06, 2017 61.39 61.47 61.32 61.41 10,299,858 +0.08(+0.13%)
Apr 05, 2017 61.48 61.61 61.30 61.33 15,806,455 -0.05(-0.08%)
Apr 04, 2017 61.37 61.45 61.31 61.38 12,064,365 +0.02(+0.03%)
Apr 03, 2017 61.43 61.44 61.27 61.36 29,420,164 -0.03(-0.05%)
Mar 31, 2017 61.36 61.48 61.33 61.39 16,840,526 -0.02(-0.03%)
Mar 30, 2017 61.27 61.43 61.18 61.41 23,402,564 +0.29(+0.47%)
Mar 29, 2017 61.04 61.23 61.00 61.13 17,538,112 +0.13(+0.21%)
Mar 28, 2017 60.64 61.02 60.64 61.00 24,122,778 +0.34(+0.55%)
Mar 27, 2017 60.51 60.69 60.43 60.67 11,136,065 -0.06(-0.10%)
Mar 24, 2017 60.57 60.75 60.57 60.73 12,754,807 +0.21(+0.35%)
Mar 23, 2017 60.45 60.68 60.40 60.52 15,182,630 +0.02(+0.03%)
Mar 22, 2017 60.32 60.55 60.16 60.50 20,094,984 +0.15(+0.24%)
Mar 21, 2017 60.90 60.97 60.34 60.35 24,189,266 -0.50(-0.82%)
Mar 20, 2017 60.90 60.90 60.79 60.85 17,472,708 -0.05(-0.09%)
Mar 17, 2017 61.02 61.02 60.88 60.90 14,275,678 +0.02(+0.03%)
Mar 16, 2017 61.20 61.22 60.87 60.88 22,601,412 -0.17(-0.29%)
Mar 15, 2017 60.43 61.06 60.37 61.06 28,101,698 +0.83(+1.38%)
Mar 14, 2017 60.23 60.30 60.14 60.23 18,313,364 -0.18(-0.30%)
Mar 13, 2017 60.41 60.48 60.23 60.41 19,319,666 +0.05(+0.08%)
Mar 10, 2017 60.76 60.76 60.20 60.36 29,516,248 -0.02(-0.03%)
Mar 09, 2017 60.41 60.65 60.29 60.38 29,829,576 -0.16(-0.27%)
Mar 08, 2017 60.80 60.90 60.53 60.54 32,075,052 -0.41(-0.67%)
Mar 07, 2017 61.22 61.27 60.93 60.95 24,339,328 -0.40(-0.65%)
Mar 06, 2017 61.44 61.44 61.33 61.35 24,300,180 -0.20(-0.32%)
Mar 03, 2017 61.56 61.61 61.42 61.54 21,531,450 +0.03(+0.05%)
Mar 02, 2017 61.72 61.72 61.51 61.51 13,143,956 -0.20(-0.32%)
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.