Skip to main content

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

79.92 +0.07 (+0.09%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 62.41 62.51 62.34 62.34 31,186,776 +0.00(+0.00%)
Oct 30, 2018 62.20 62.34 62.07 62.34 32,617,452 +0.15(+0.24%)
Oct 29, 2018 62.37 62.40 62.11 62.19 31,635,320 -0.06(-0.10%)
Oct 26, 2018 62.31 62.47 62.20 62.25 37,108,268 -0.28(-0.45%)
Oct 25, 2018 62.53 62.57 62.39 62.53 39,935,728 +0.13(+0.20%)
Oct 24, 2018 62.73 62.76 62.38 62.40 32,241,980 -0.31(-0.49%)
Oct 23, 2018 62.56 62.74 62.48 62.71 28,244,100 -0.06(-0.09%)
Oct 22, 2018 62.89 62.93 62.72 62.77 20,364,360 +0.03(+0.05%)
Oct 19, 2018 62.85 62.87 62.70 62.74 27,882,920 +0.04(+0.06%)
Oct 18, 2018 62.93 62.96 62.71 62.71 38,772,196 -0.27(-0.42%)
Oct 17, 2018 63.01 63.08 62.92 62.97 25,356,770 -0.13(-0.20%)
Oct 16, 2018 63.00 63.11 62.99 63.10 25,649,406 +0.21(+0.34%)
Oct 15, 2018 62.88 62.96 62.85 62.88 22,540,984 -0.04(-0.07%)
Oct 12, 2018 62.90 62.97 62.77 62.93 43,134,412 +0.33(+0.53%)
Oct 11, 2018 62.69 62.82 62.50 62.60 50,965,940 +0.05(+0.08%)
Oct 10, 2018 62.90 62.90 62.53 62.54 34,103,136 -0.45(-0.72%)
Oct 09, 2018 62.92 63.05 62.91 62.99 26,370,372 +0.10(+0.15%)
Oct 08, 2018 63.08 63.08 62.88 62.90 17,414,120 -0.14(-0.22%)
Oct 05, 2018 63.30 63.31 63.04 63.04 33,913,672 -0.28(-0.44%)
Oct 04, 2018 63.42 63.48 63.25 63.32 33,740,392 -0.24(-0.37%)
Oct 03, 2018 63.76 63.79 63.49 63.56 24,262,404 -0.17(-0.27%)
Oct 02, 2018 63.75 63.78 63.69 63.73 18,372,214 -0.05(-0.08%)
Oct 01, 2018 63.67 63.78 63.66 63.78 30,534,260 +0.18(+0.29%)
Sep 28, 2018 63.53 63.61 63.48 63.59 23,222,942 +0.04(+0.07%)
Sep 27, 2018 63.50 63.56 63.47 63.55 10,869,355 +0.12(+0.19%)
Sep 26, 2018 63.41 63.52 63.40 63.43 26,511,820 +0.07(+0.10%)
Sep 25, 2018 63.37 63.40 63.34 63.37 17,996,992 -0.05(-0.08%)
Sep 24, 2018 63.42 63.45 63.33 63.42 13,904,269 -0.03(-0.05%)
Sep 21, 2018 63.43 63.48 63.42 63.45 14,906,276 +0.01(+0.02%)
Sep 20, 2018 63.36 63.43 63.22 63.43 20,878,152 +0.09(+0.14%)
Sep 19, 2018 63.45 63.48 63.33 63.34 19,669,686 -0.12(-0.19%)
Sep 18, 2018 63.48 63.54 63.45 63.46 27,024,854 -0.01(-0.01%)
Sep 17, 2018 63.50 63.51 63.44 63.47 18,050,558 -0.04(-0.07%)
Sep 14, 2018 63.45 63.56 63.44 63.51 17,595,402 +0.06(+0.09%)
Sep 13, 2018 63.40 63.50 63.40 63.45 14,103,283 +0.12(+0.19%)
Sep 12, 2018 63.21 63.38 63.21 63.34 19,086,424 +0.15(+0.23%)
Sep 11, 2018 63.09 63.26 63.09 63.19 24,327,454 +0.01(+0.02%)
Sep 10, 2018 63.12 63.19 63.10 63.17 9,511,905 +0.13(+0.20%)
Sep 07, 2018 63.00 63.10 63.00 63.05 16,820,090 -0.07(-0.10%)
Sep 06, 2018 63.12 63.15 63.06 63.12 17,857,032 +0.05(+0.08%)
Sep 05, 2018 63.12 63.14 63.04 63.06 18,172,034 -0.07(-0.10%)
Sep 04, 2018 63.19 63.22 63.06 63.13 21,787,252 -0.13(-0.21%)
Aug 31, 2018 63.26 63.26 63.26 0 +0.08(+0.13%)
Aug 30, 2018 63.24 63.26 63.16 63.18 11,578,407 -0.05(-0.08%)
Aug 29, 2018 63.25 63.28 63.20 63.23 10,106,895 -0.04(-0.06%)
Aug 28, 2018 63.27 63.30 63.23 63.27 11,160,141 -0.03(-0.05%)
Aug 27, 2018 63.29 63.34 63.27 63.30 7,619,603 +0.02(+0.03%)
Aug 24, 2018 63.20 63.30 63.18 63.28 10,181,516 +0.11(+0.17%)
Aug 23, 2018 63.17 63.23 63.14 63.17 10,582,033 -0.01(-0.01%)
Aug 22, 2018 63.15 63.20 63.14 63.17 11,327,122 +0.02(+0.03%)
Aug 21, 2018 63.08 63.21 63.06 63.15 12,670,162 +0.10(+0.15%)
Aug 20, 2018 63.06 63.11 63.02 63.06 11,159,636 +0.03(+0.05%)
Aug 17, 2018 62.93 63.05 62.93 63.03 20,859,932 +0.07(+0.12%)
Aug 16, 2018 62.93 62.99 62.90 62.95 20,383,440 +0.08(+0.13%)
Aug 15, 2018 62.90 62.93 62.80 62.87 20,046,346 -0.11(-0.17%)
Aug 14, 2018 62.91 63.01 62.90 62.98 13,334,014 +0.11(+0.17%)
Aug 13, 2018 62.97 62.97 62.83 62.87 14,304,962 -0.04(-0.07%)
Aug 10, 2018 62.93 63.01 62.87 62.92 12,931,934 -0.11(-0.17%)
Aug 09, 2018 63.08 63.10 63.00 63.03 8,674,817 -0.04(-0.07%)
Aug 08, 2018 63.09 63.12 63.06 63.07 13,792,520 -0.04(-0.06%)
Aug 07, 2018 63.07 63.17 63.06 63.11 11,478,053 +0.03(+0.05%)
Aug 06, 2018 62.90 63.08 62.90 63.08 10,268,248 +0.12(+0.19%)
Aug 03, 2018 62.90 62.99 62.89 62.96 9,474,527 +0.05(+0.08%)
Aug 02, 2018 62.82 62.92 62.79 62.91 15,001,407 +0.04(+0.06%)
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.