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

71.39 -0.33 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 85.24 85.33 84.88 84.90 34,947,300 -0.62(-0.72%)
May 30, 2019 85.49 85.65 85.44 85.52 20,306,468 +0.18(+0.21%)
May 29, 2019 85.46 85.52 85.25 85.34 23,206,958 -0.23(-0.27%)
May 28, 2019 85.75 85.82 85.49 85.57 20,544,612 -0.08(-0.09%)
May 24, 2019 85.87 85.97 85.64 85.65 17,611,600 -0.12(-0.14%)
May 23, 2019 85.96 85.99 85.67 85.77 16,378,914 -0.43(-0.50%)
May 22, 2019 86.08 86.20 85.97 86.20 14,976,216 +0.07(+0.08%)
May 21, 2019 85.99 86.15 85.99 86.13 15,004,330 +0.27(+0.31%)
May 20, 2019 85.92 86.07 85.78 85.86 15,779,972 -0.08(-0.09%)
May 17, 2019 85.79 86.10 85.79 85.94 27,089,300 -0.03(-0.03%)
May 16, 2019 85.83 86.11 85.80 85.97 29,384,104 +0.26(+0.30%)
May 15, 2019 85.49 85.76 85.44 85.71 19,543,680 +0.08(+0.09%)
May 14, 2019 85.61 85.83 85.53 85.63 18,128,534 +0.19(+0.22%)
May 13, 2019 85.68 85.76 85.42 85.44 34,801,692 -0.79(-0.92%)
May 10, 2019 85.96 86.31 85.75 86.23 33,782,300 +0.24(+0.28%)
May 09, 2019 85.99 86.06 85.68 85.99 30,890,378 -0.13(-0.15%)
May 08, 2019 86.10 86.30 86.03 86.12 27,527,494 +0.03(+0.03%)
May 07, 2019 86.40 86.45 85.95 86.09 30,266,322 -0.52(-0.60%)
May 06, 2019 86.18 86.62 86.17 86.61 18,893,308 +0.04(+0.05%)
May 03, 2019 86.52 86.60 86.47 86.57 18,522,600 +0.22(+0.25%)
May 02, 2019 86.36 86.48 86.18 86.35 24,936,592 +0.06(+0.07%)
May 01, 2019 86.59 86.86 86.28 86.29 24,574,336 -0.65(-0.75%)
Apr 30, 2019 86.97 87.04 86.92 86.94 11,168,084 +0.01(+0.01%)
Apr 29, 2019 86.95 87.00 86.93 86.93 7,601,241 -0.04(-0.05%)
Apr 26, 2019 86.85 86.97 86.85 86.97 11,937,200 +0.22(+0.25%)
Apr 25, 2019 86.70 86.81 86.57 86.75 14,368,958 +0.04(+0.05%)
Apr 24, 2019 86.85 86.85 86.70 86.71 11,938,798 -0.12(-0.14%)
Apr 23, 2019 86.64 86.88 86.59 86.83 15,094,056 +0.30(+0.35%)
Apr 22, 2019 86.62 86.66 86.52 86.53 24,591,436 -0.15(-0.17%)
Apr 18, 2019 86.79 86.79 86.58 86.68 15,295,500 +0.04(+0.05%)
Apr 17, 2019 86.94 86.94 86.63 86.64 11,818,598 -0.21(-0.24%)
Apr 16, 2019 86.96 86.97 86.82 86.85 11,543,849 -0.05(-0.06%)
Apr 15, 2019 86.95 86.95 86.83 86.90 13,940,031 -0.06(-0.07%)
Apr 12, 2019 86.93 87.01 86.79 86.96 17,442,700 +0.13(+0.15%)
Apr 11, 2019 86.69 86.86 86.65 86.83 20,976,278 +0.13(+0.15%)
Apr 10, 2019 86.43 86.70 86.43 86.70 16,766,964 +0.38(+0.44%)
Apr 09, 2019 86.33 86.42 86.27 86.32 19,118,692 -0.06(-0.07%)
Apr 08, 2019 86.39 86.41 86.31 86.38 11,472,066 -0.05(-0.06%)
Apr 05, 2019 86.36 86.50 86.34 86.43 14,226,900 +0.16(+0.19%)
Apr 04, 2019 86.15 86.28 86.13 86.27 14,435,847 +0.13(+0.15%)
Apr 03, 2019 86.20 86.31 86.10 86.14 13,746,548 +0.03(+0.03%)
Apr 02, 2019 86.09 86.14 85.94 86.11 15,129,316 +0.04(+0.05%)
Apr 01, 2019 86.21 86.28 86.05 86.07 21,353,906 -0.40(-0.46%)
Mar 29, 2019 86.32 86.53 86.30 86.47 22,358,900 +0.22(+0.26%)
Mar 28, 2019 86.09 86.25 86.04 86.25 19,706,712 +0.17(+0.20%)
Mar 27, 2019 86.07 86.24 85.88 86.08 16,706,714 +0.06(+0.07%)
Mar 26, 2019 85.95 86.15 85.89 86.02 18,762,720 +0.21(+0.24%)
Mar 25, 2019 85.78 85.91 85.65 85.81 23,592,102 -0.03(-0.03%)
Mar 22, 2019 86.02 86.05 85.75 85.84 27,030,400 -0.31(-0.36%)
Mar 21, 2019 86.06 86.26 86.04 86.15 16,400,659 -0.02(-0.02%)
Mar 20, 2019 85.81 86.30 85.65 86.17 31,184,176 +0.37(+0.43%)
Mar 19, 2019 85.81 85.96 85.75 85.80 14,067,152 +0.05(+0.06%)
Mar 18, 2019 85.79 85.83 85.67 85.75 10,498,908 -0.03(-0.03%)
Mar 15, 2019 85.76 85.88 85.75 85.78 21,775,300 +0.08(+0.09%)
Mar 14, 2019 85.72 85.83 85.68 85.70 12,342,491 -0.06(-0.07%)
Mar 13, 2019 85.58 85.77 85.56 85.76 24,524,824 +0.23(+0.27%)
Mar 12, 2019 85.31 85.58 85.29 85.53 20,180,540 +0.15(+0.18%)
Mar 11, 2019 85.07 85.39 85.05 85.38 17,922,372 +0.28(+0.33%)
Mar 08, 2019 84.98 85.12 84.81 85.10 21,043,400 -0.14(-0.16%)
Mar 07, 2019 85.33 85.34 85.08 85.24 28,101,084 -0.06(-0.07%)
Mar 06, 2019 85.40 85.42 85.26 85.30 16,769,575 -0.14(-0.16%)
Mar 05, 2019 85.48 85.49 85.36 85.44 14,060,114 -0.04(-0.05%)
Mar 04, 2019 85.71 85.75 85.33 85.48 16,034,387 -0.13(-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.