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 (%)
Nov 29, 2019 69.95 69.95 69.81 69.81 14,345,397 -0.15(-0.22%)
Nov 27, 2019 69.85 69.98 69.82 69.97 14,713,139 +0.09(+0.13%)
Nov 26, 2019 69.82 69.88 69.78 69.88 16,467,963 +0.08(+0.12%)
Nov 25, 2019 69.63 69.81 69.63 69.80 22,167,564 +0.18(+0.27%)
Nov 22, 2019 69.45 69.61 69.38 69.61 26,074,638 +0.27(+0.38%)
Nov 21, 2019 69.40 69.42 69.28 69.35 23,966,362 +0.02(+0.02%)
Nov 20, 2019 69.44 69.52 69.32 69.33 28,484,792 -0.14(-0.21%)
Nov 19, 2019 69.66 69.66 69.48 69.48 25,149,336 -0.25(-0.36%)
Nov 18, 2019 69.76 69.78 69.69 69.73 17,516,154 -0.09(-0.13%)
Nov 15, 2019 69.68 69.82 69.67 69.81 17,866,398 +0.21(+0.30%)
Nov 14, 2019 69.65 69.70 69.58 69.60 18,649,956 -0.04(-0.06%)
Nov 13, 2019 69.65 69.67 69.60 69.65 19,416,146 -0.07(-0.10%)
Nov 12, 2019 69.66 69.77 69.65 69.72 18,291,398 +0.02(+0.02%)
Nov 11, 2019 69.68 69.73 69.60 69.70 9,729,049 -0.04(-0.06%)
Nov 08, 2019 69.67 69.77 69.57 69.74 14,664,198 +0.06(+0.09%)
Nov 07, 2019 69.81 69.85 69.66 69.68 19,063,060 -0.03(-0.05%)
Nov 06, 2019 69.79 69.79 69.69 69.71 11,828,154 -0.08(-0.12%)
Nov 05, 2019 69.92 69.93 69.72 69.79 27,340,474 -0.07(-0.10%)
Nov 04, 2019 69.85 69.90 69.81 69.86 18,625,284 +0.14(+0.21%)
Nov 01, 2019 69.53 69.79 69.52 69.72 30,281,560 +0.30(+0.43%)
Oct 31, 2019 69.64 69.65 69.40 69.42 31,861,954 -0.24(-0.34%)
Oct 30, 2019 69.79 69.80 69.57 69.66 31,200,174 -0.09(-0.13%)
Oct 29, 2019 69.87 69.89 69.73 69.75 13,685,217 -0.13(-0.18%)
Oct 28, 2019 69.89 69.92 69.88 69.88 13,712,463 -0.01(-0.01%)
Oct 25, 2019 69.81 69.91 69.81 69.88 14,580,652 +0.06(+0.08%)
Oct 24, 2019 69.78 69.83 69.71 69.83 18,567,862 +0.08(+0.11%)
Oct 23, 2019 69.69 69.76 69.64 69.75 11,392,274 +0.06(+0.09%)
Oct 22, 2019 69.72 69.72 69.64 69.68 19,356,938 +0.02(+0.02%)
Oct 21, 2019 69.70 69.71 69.66 69.67 12,649,025 +0.02(+0.03%)
Oct 18, 2019 69.63 69.68 69.54 69.64 27,207,246 +0.02(+0.02%)
Oct 17, 2019 69.58 69.65 69.57 69.63 18,999,514 +0.10(+0.14%)
Oct 16, 2019 69.56 69.58 69.52 69.53 16,090,353 -0.06(-0.08%)
Oct 15, 2019 69.44 69.63 69.41 69.59 33,754,992 +0.15(+0.22%)
Oct 14, 2019 69.39 69.47 69.32 69.44 12,565,130 +0.05(+0.07%)
Oct 11, 2019 69.28 69.44 69.23 69.39 23,412,178 +0.29(+0.42%)
Oct 10, 2019 69.03 69.16 69.01 69.10 13,967,847 +0.09(+0.13%)
Oct 09, 2019 69.02 69.08 68.97 69.01 14,216,225 +0.21(+0.30%)
Oct 08, 2019 68.99 69.03 68.80 68.80 19,374,002 -0.26(-0.37%)
Oct 07, 2019 69.07 69.16 68.97 69.06 18,498,156 -0.06(-0.08%)
Oct 04, 2019 68.99 69.12 68.94 69.12 22,720,016 +0.22(+0.31%)
Oct 03, 2019 68.87 68.96 68.57 68.90 38,215,824 +0.04(+0.06%)
Oct 02, 2019 69.23 69.24 68.80 68.86 45,045,560 -0.41(-0.59%)
Oct 01, 2019 69.44 69.46 69.21 69.27 34,994,464 -0.16(-0.23%)
Sep 30, 2019 69.34 69.43 69.31 69.43 28,289,518 +0.08(+0.11%)
Sep 27, 2019 69.42 69.48 69.29 69.35 16,987,080 -0.08(-0.11%)
Sep 26, 2019 69.48 69.50 69.32 69.43 17,644,222 -0.05(-0.07%)
Sep 25, 2019 69.49 69.52 69.31 69.48 19,176,806 -0.07(-0.10%)
Sep 24, 2019 69.71 69.71 69.46 69.55 28,467,698 -0.10(-0.14%)
Sep 23, 2019 69.62 69.70 69.60 69.64 19,692,722 -0.03(-0.05%)
Sep 20, 2019 69.61 69.70 69.56 69.67 29,861,326 +0.09(+0.13%)
Sep 19, 2019 69.63 69.72 69.55 69.59 16,908,068 -0.08(-0.11%)
Sep 18, 2019 69.66 69.72 69.44 69.67 20,096,600 -0.04(-0.06%)
Sep 17, 2019 69.69 69.71 69.56 69.71 18,486,350 +0.04(+0.06%)
Sep 16, 2019 69.53 69.67 69.44 69.67 28,903,718 +0.25(+0.36%)
Sep 13, 2019 69.43 69.54 69.38 69.42 43,200,256 -0.13(-0.18%)
Sep 12, 2019 69.56 69.63 69.49 69.55 29,187,170 +0.04(+0.06%)
Sep 11, 2019 69.48 69.53 69.43 69.51 17,576,774 -0.01(-0.01%)
Sep 10, 2019 69.48 69.54 69.37 69.51 17,647,882 +0.04(+0.06%)
Sep 09, 2019 69.44 69.50 69.31 69.48 21,952,428 +0.07(+0.10%)
Sep 06, 2019 69.44 69.53 69.32 69.40 31,593,244 +0.06(+0.09%)
Sep 05, 2019 69.13 69.40 69.12 69.34 29,434,796 +0.27(+0.39%)
Sep 04, 2019 69.05 69.09 68.96 69.07 17,055,526 +0.14(+0.21%)
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.