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 (%)
May 31, 2019 66.71 66.79 66.43 66.45 44,652,560 -0.49(-0.73%)
May 30, 2019 66.91 67.03 66.87 66.93 25,945,804 +0.14(+0.21%)
May 29, 2019 66.89 66.93 66.72 66.79 29,651,794 -0.18(-0.27%)
May 28, 2019 67.11 67.17 66.91 66.97 26,250,084 -0.06(-0.09%)
May 24, 2019 67.21 67.28 67.03 67.03 22,502,540 -0.09(-0.14%)
May 23, 2019 67.28 67.30 67.05 67.13 20,927,524 -0.34(-0.50%)
May 22, 2019 67.37 67.46 67.28 67.46 19,135,280 +0.05(+0.08%)
May 21, 2019 67.30 67.43 67.30 67.41 19,171,202 +0.21(+0.31%)
May 20, 2019 67.25 67.36 67.14 67.20 20,162,248 -0.06(-0.09%)
May 17, 2019 67.14 67.39 67.14 67.26 34,612,304 -0.02(-0.03%)
May 16, 2019 67.17 67.39 67.15 67.28 37,544,404 +0.20(+0.30%)
May 15, 2019 66.91 67.12 66.87 67.08 24,971,182 +0.06(+0.09%)
May 14, 2019 67.00 67.17 66.94 67.02 23,163,034 +0.15(+0.22%)
May 13, 2019 67.06 67.12 66.85 66.87 44,466,516 -0.62(-0.92%)
May 10, 2019 67.28 67.55 67.11 67.49 43,164,028 +0.19(+0.28%)
May 09, 2019 67.30 67.35 67.06 67.30 39,468,984 -0.10(-0.15%)
May 08, 2019 67.39 67.54 67.33 67.40 35,172,192 +0.02(+0.03%)
May 07, 2019 67.62 67.66 67.27 67.38 38,671,624 -0.41(-0.60%)
May 06, 2019 67.45 67.79 67.44 67.79 24,140,194 +0.03(+0.05%)
May 03, 2019 67.71 67.78 67.68 67.75 23,666,536 +0.17(+0.25%)
May 02, 2019 67.59 67.68 67.45 67.58 31,861,766 +0.05(+0.07%)
May 01, 2019 67.77 67.98 67.52 67.53 31,398,908 -0.22(-0.33%)
Apr 30, 2019 67.78 67.83 67.74 67.76 14,329,980 +0.01(+0.01%)
Apr 29, 2019 67.76 67.80 67.75 67.75 9,753,296 -0.03(-0.05%)
Apr 26, 2019 67.69 67.78 67.69 67.78 15,316,847 +0.17(+0.25%)
Apr 25, 2019 67.57 67.66 67.47 67.61 18,437,082 +0.03(+0.05%)
Apr 24, 2019 67.69 67.69 67.57 67.58 15,318,897 -0.09(-0.14%)
Apr 23, 2019 67.52 67.71 67.48 67.67 19,367,468 +0.23(+0.35%)
Apr 22, 2019 67.51 67.54 67.43 67.44 31,553,736 -0.12(-0.17%)
Apr 18, 2019 67.64 67.64 67.48 67.55 19,625,946 +0.03(+0.05%)
Apr 17, 2019 67.76 67.76 67.52 67.52 15,164,667 -0.16(-0.24%)
Apr 16, 2019 67.77 67.78 67.66 67.69 14,812,131 -0.04(-0.06%)
Apr 15, 2019 67.76 67.76 67.67 67.73 17,886,718 -0.05(-0.07%)
Apr 12, 2019 67.75 67.81 67.64 67.77 22,381,058 +0.10(+0.15%)
Apr 11, 2019 67.56 67.69 67.53 67.67 26,915,058 +0.10(+0.15%)
Apr 10, 2019 67.36 67.57 67.36 67.57 21,514,008 +0.30(+0.44%)
Apr 09, 2019 67.28 67.35 67.23 67.27 24,531,556 -0.05(-0.07%)
Apr 08, 2019 67.33 67.34 67.27 67.32 14,720,025 -0.04(-0.06%)
Apr 05, 2019 67.30 67.41 67.29 67.36 18,254,804 +0.12(+0.19%)
Apr 04, 2019 67.14 67.24 67.13 67.23 18,522,908 +0.10(+0.15%)
Apr 03, 2019 67.18 67.27 67.10 67.13 17,638,456 +0.02(+0.03%)
Apr 02, 2019 67.09 67.13 66.98 67.11 19,412,712 +0.03(+0.05%)
Apr 01, 2019 67.19 67.24 67.06 67.08 27,399,600 -0.02(-0.02%)
Mar 29, 2019 66.98 67.14 66.96 67.10 28,815,314 +0.17(+0.26%)
Mar 28, 2019 66.80 66.92 66.76 66.92 25,397,274 +0.13(+0.20%)
Mar 27, 2019 66.78 66.92 66.64 66.79 21,530,988 +0.05(+0.07%)
Mar 26, 2019 66.69 66.85 66.64 66.75 24,180,692 +0.16(+0.24%)
Mar 25, 2019 66.56 66.66 66.46 66.58 30,404,618 -0.02(-0.03%)
Mar 22, 2019 66.75 66.77 66.54 66.61 34,835,768 -0.24(-0.36%)
Mar 21, 2019 66.78 66.93 66.76 66.85 21,136,556 -0.02(-0.02%)
Mar 20, 2019 66.58 66.96 66.46 66.86 40,189,000 +0.29(+0.43%)
Mar 19, 2019 66.58 66.70 66.54 66.58 18,129,220 +0.04(+0.06%)
Mar 18, 2019 66.57 66.60 66.47 66.54 13,530,600 -0.02(-0.04%)
Mar 15, 2019 66.54 66.64 66.54 66.56 28,063,192 +0.06(+0.09%)
Mar 14, 2019 66.51 66.60 66.48 66.50 15,906,541 -0.05(-0.07%)
Mar 13, 2019 66.40 66.55 66.39 66.54 31,606,676 +0.18(+0.27%)
Mar 12, 2019 66.20 66.40 66.18 66.37 26,007,926 +0.12(+0.18%)
Mar 11, 2019 66.01 66.26 65.99 66.25 23,097,682 +0.22(+0.33%)
Mar 08, 2019 65.94 66.05 65.81 66.03 27,119,948 -0.11(-0.16%)
Mar 07, 2019 66.21 66.22 66.02 66.14 36,215,628 -0.05(-0.07%)
Mar 06, 2019 66.27 66.28 66.16 66.19 21,612,002 -0.11(-0.16%)
Mar 05, 2019 66.33 66.33 66.23 66.30 18,120,150 -0.03(-0.05%)
Mar 04, 2019 66.51 66.54 66.21 66.33 20,664,518 -0.10(-0.15%)
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.