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

72.13 -0.93 (-1.27%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 86.41 86.48 86.12 86.18 8,734,595 -0.13(-0.15%)
Feb 27, 2018 86.48 86.50 86.20 86.31 13,698,349 -0.23(-0.27%)
Feb 26, 2018 86.45 86.68 86.39 86.54 10,983,879 +0.15(+0.17%)
Feb 23, 2018 85.89 86.42 85.83 86.39 15,919,530 +0.57(+0.66%)
Feb 22, 2018 85.73 85.82 14,626,921 +0.06(+0.07%)
Feb 21, 2018 86.24 86.38 85.73 85.76 15,593,304 -0.39(-0.45%)
Feb 20, 2018 86.20 86.32 86.11 86.15 22,740,620 -0.30(-0.35%)
Feb 16, 2018 86.45 86.45 86.45 0 +0.35(+0.41%)
Feb 15, 2018 85.61 86.10 85.61 86.10 21,931,566 +0.69(+0.81%)
Feb 14, 2018 84.99 85.44 84.90 85.41 19,332,448 +0.15(+0.18%)
Feb 13, 2018 85.32 85.42 85.11 85.26 14,679,872 -0.27(-0.32%)
Feb 12, 2018 85.20 85.66 85.16 85.53 23,448,144 +0.58(+0.68%)
Feb 09, 2018 85.28 85.42 84.07 84.95 47,230,312 -0.24(-0.28%)
Feb 08, 2018 85.91 86.00 85.18 85.19 25,419,244 -0.75(-0.87%)
Feb 07, 2018 86.38 86.51 85.86 85.94 24,298,136 -0.32(-0.37%)
Feb 06, 2018 85.51 86.36 85.51 86.26 33,924,700 +0.42(+0.49%)
Feb 05, 2018 86.13 86.47 85.58 85.84 28,070,750 -0.38(-0.44%)
Feb 02, 2018 86.55 86.62 86.15 86.22 24,786,992 -0.55(-0.63%)
Feb 01, 2018 86.86 86.99 86.72 86.77 17,919,978 -0.53(-0.61%)
Jan 31, 2018 87.30 87.42 87.21 87.30 13,064,054 +0.15(+0.17%)
Jan 30, 2018 87.45 87.46 87.14 87.15 18,469,318 -0.30(-0.34%)
Jan 29, 2018 87.63 87.68 87.43 87.45 19,590,968 -0.31(-0.35%)
Jan 26, 2018 87.72 87.84 87.63 87.76 7,164,056 +0.07(+0.08%)
Jan 25, 2018 87.90 87.90 87.61 87.69 11,039,026 -0.06(-0.07%)
Jan 24, 2018 87.80 87.87 87.65 87.75 10,746,268 -0.13(-0.15%)
Jan 23, 2018 87.68 87.90 87.62 87.88 11,600,272 +0.26(+0.30%)
Jan 22, 2018 87.49 87.65 87.49 87.62 16,174,675 +0.08(+0.09%)
Jan 19, 2018 87.44 87.55 87.39 87.54 14,401,760 +0.09(+0.10%)
Jan 18, 2018 87.50 87.56 87.40 87.45 16,134,903 -0.09(-0.10%)
Jan 17, 2018 87.56 87.69 87.52 87.54 16,340,356 +0.01(+0.01%)
Jan 16, 2018 87.64 87.72 87.45 87.53 18,474,116 -0.05(-0.06%)
Jan 12, 2018 87.58 87.58 87.58 0 -0.15(-0.17%)
Jan 11, 2018 87.52 87.74 87.46 87.73 12,911,500 +0.29(+0.33%)
Jan 10, 2018 87.56 87.27 87.44 33,182,010 -0.19(-0.22%)
Jan 09, 2018 87.99 87.99 87.61 87.63 13,550,445 -0.27(-0.31%)
Jan 08, 2018 87.96 88.03 87.86 87.90 9,804,010 -0.07(-0.08%)
Jan 05, 2018 87.97 88.01 87.88 87.97 9,851,610 +0.06(+0.07%)
Jan 04, 2018 87.82 87.99 87.77 87.91 13,610,903 +0.15(+0.17%)
Jan 03, 2018 87.34 87.78 87.34 87.76 20,557,142 +0.42(+0.48%)
Jan 02, 2018 87.30 87.36 87.25 87.34 7,223,489 +0.08(+0.09%)
Dec 29, 2017 87.26 87.26 87.26 0 +0.13(+0.15%)
Dec 28, 2017 87.19 87.21 87.10 87.13 6,116,562 -0.04(-0.05%)
Dec 27, 2017 87.08 87.20 87.08 87.17 5,625,476 +0.04(+0.05%)
Dec 26, 2017 86.94 87.13 86.93 87.13 5,798,914 +0.13(+0.15%)
Dec 22, 2017 86.97 87.07 86.91 87.00 11,136,911 +0.08(+0.09%)
Dec 21, 2017 86.93 86.99 86.86 86.92 11,195,955 -0.27(-0.31%)
Dec 20, 2017 87.20 87.26 87.09 87.19 11,857,432 +0.07(+0.08%)
Dec 19, 2017 87.30 87.35 87.09 87.12 10,985,023 -0.18(-0.21%)
Dec 18, 2017 87.24 87.39 87.23 87.30 11,735,165 +0.09(+0.10%)
Dec 15, 2017 87.30 87.33 87.20 87.21 14,223,851 +0.01(+0.01%)
Dec 14, 2017 87.34 87.40 87.07 87.20 19,337,044 -0.18(-0.21%)
Dec 13, 2017 87.37 87.45 87.33 87.38 7,494,952 +0.05(+0.06%)
Dec 12, 2017 87.45 87.45 87.32 87.33 8,846,770 -0.04(-0.05%)
Dec 11, 2017 87.35 87.39 87.29 87.37 11,848,241 +0.02(+0.02%)
Dec 08, 2017 87.33 87.37 87.27 87.35 9,100,415 +0.09(+0.10%)
Dec 07, 2017 87.26 87.31 87.17 87.26 8,955,923 +0.04(+0.05%)
Dec 06, 2017 87.28 87.41 87.20 87.22 10,081,734 -0.08(-0.09%)
Dec 05, 2017 87.40 87.45 87.28 87.30 9,347,645 -0.05(-0.06%)
Dec 04, 2017 87.50 87.56 87.32 87.35 14,801,746 -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.