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 (%)
Mar 31, 2020 61.55 61.82 61.24 61.31 39,098,824 -0.49(-0.80%)
Mar 30, 2020 61.33 62.08 60.97 61.80 44,018,680 +0.53(+0.86%)
Mar 27, 2020 60.01 62.34 59.95 61.28 83,641,264 +0.16(+0.26%)
Mar 26, 2020 58.63 61.12 58.63 61.12 52,751,724 +2.67(+4.57%)
Mar 25, 2020 57.47 60.12 57.34 58.45 57,437,836 +1.60(+2.81%)
Mar 24, 2020 55.76 57.24 55.61 56.85 64,492,832 +2.25(+4.12%)
Mar 23, 2020 55.72 55.78 53.71 54.60 61,422,752 -0.89(-1.61%)
Mar 20, 2020 56.81 57.39 55.22 55.49 70,140,088 -1.27(-2.24%)
Mar 19, 2020 57.16 57.81 56.30 56.76 57,455,960 -1.30(-2.25%)
Mar 18, 2020 58.75 59.46 57.20 58.06 68,245,296 -2.68(-4.41%)
Mar 17, 2020 60.10 61.81 59.37 60.74 86,191,288 +0.56(+0.94%)
Mar 16, 2020 60.24 61.77 59.11 60.18 54,105,352 -3.50(-5.50%)
Mar 13, 2020 63.64 63.86 62.16 63.68 86,944,720 +1.94(+3.14%)
Mar 12, 2020 60.76 63.84 60.64 61.74 104,171,272 -2.57(-4.00%)
Mar 11, 2020 64.63 64.98 63.80 64.31 75,558,608 -1.43(-2.18%)
Mar 10, 2020 65.72 65.92 64.54 65.74 72,403,256 +0.99(+1.54%)
Mar 09, 2020 63.80 66.42 63.35 64.75 92,528,208 -2.91(-4.30%)
Mar 06, 2020 67.24 67.84 66.89 67.66 87,819,640 -0.77(-1.13%)
Mar 05, 2020 68.70 68.82 68.29 68.43 78,507,784 -0.88(-1.26%)
Mar 04, 2020 68.94 69.34 68.88 69.30 66,110,408 +0.94(+1.37%)
Mar 03, 2020 68.72 69.36 68.21 68.37 73,815,264 -0.29(-0.43%)
Mar 02, 2020 68.13 68.73 67.79 68.66 90,958,600 +0.52(+0.76%)
Feb 28, 2020 67.07 68.23 67.07 68.14 125,393,096 +0.28(+0.41%)
Feb 27, 2020 68.21 68.66 67.73 67.87 91,662,488 -0.85(-1.23%)
Feb 26, 2020 68.85 69.10 68.59 68.71 87,419,272 -0.01(-0.01%)
Feb 25, 2020 69.50 69.54 68.66 68.72 86,385,976 -0.48(-0.70%)
Feb 24, 2020 69.30 69.38 69.06 69.20 72,994,512 -0.75(-1.08%)
Feb 21, 2020 69.96 70.00 69.82 69.96 29,078,604 -0.06(-0.09%)
Feb 20, 2020 69.95 70.04 69.74 70.02 39,484,964 +0.12(+0.17%)
Feb 19, 2020 69.94 69.99 69.89 69.90 23,418,892 +0.03(+0.05%)
Feb 18, 2020 69.97 70.01 69.81 69.87 33,630,940 -0.14(-0.20%)
Feb 14, 2020 70.04 70.08 69.97 70.01 14,392,645 -0.01(-0.01%)
Feb 13, 2020 69.94 70.06 69.92 70.02 16,639,782 +0.02(+0.03%)
Feb 12, 2020 69.95 70.06 69.90 70.00 33,697,756 +0.18(+0.26%)
Feb 11, 2020 69.91 69.92 69.81 69.81 21,239,588 +0.05(+0.07%)
Feb 10, 2020 69.66 69.77 69.60 69.77 17,954,796 +0.09(+0.14%)
Feb 07, 2020 69.69 69.73 69.60 69.67 16,244,063 -0.10(-0.15%)
Feb 06, 2020 69.69 69.81 69.59 69.77 23,144,432 +0.06(+0.08%)
Feb 05, 2020 69.60 69.74 69.56 69.72 46,323,536 +0.29(+0.41%)
Feb 04, 2020 69.30 69.45 69.28 69.43 31,646,316 +0.41(+0.60%)
Feb 03, 2020 69.16 69.27 69.01 69.02 34,361,996 -0.01(-0.02%)
Jan 31, 2020 69.25 69.25 68.92 69.03 45,215,156 -0.28(-0.41%)
Jan 30, 2020 69.02 69.33 69.01 69.32 25,417,078 +0.07(+0.10%)
Jan 29, 2020 69.38 69.58 69.23 69.25 21,960,028 -0.04(-0.06%)
Jan 28, 2020 69.01 69.37 68.92 69.29 41,367,684 +0.59(+0.86%)
Jan 27, 2020 68.86 68.91 68.58 68.69 52,456,912 -0.47(-0.67%)
Jan 24, 2020 69.46 69.46 69.12 69.16 51,780,716 -0.29(-0.42%)
Jan 23, 2020 69.55 69.56 69.42 69.45 36,220,464 -0.21(-0.31%)
Jan 22, 2020 69.65 69.70 69.58 69.66 22,442,412 +0.13(+0.18%)
Jan 21, 2020 69.67 69.74 69.54 69.54 24,339,178 -0.15(-0.22%)
Jan 17, 2020 69.74 69.81 69.69 69.69 37,564,988 -0.06(-0.08%)
Jan 16, 2020 69.77 69.82 69.70 69.74 28,337,634 +0.02(+0.03%)
Jan 15, 2020 69.72 69.82 69.71 69.72 31,239,570 +0.02(+0.02%)
Jan 14, 2020 69.70 69.79 69.62 69.70 36,969,624 -0.01(-0.01%)
Jan 13, 2020 69.72 69.76 69.68 69.71 22,521,816 +0.00(+0.00%)
Jan 10, 2020 69.70 69.73 69.64 69.71 20,519,076 +0.02(+0.03%)
Jan 09, 2020 69.59 69.70 69.54 69.69 21,110,658 +0.18(+0.26%)
Jan 08, 2020 69.46 69.58 69.42 69.51 20,398,928 +0.06(+0.09%)
Jan 07, 2020 69.51 69.53 69.44 69.44 12,223,339 -0.06(-0.09%)
Jan 06, 2020 69.49 69.55 69.44 69.51 22,759,734 -0.07(-0.10%)
Jan 03, 2020 69.50 69.62 69.44 69.58 21,999,786 -0.07(-0.10%)
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.