Skip to main content

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

75.98 +0.14 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 73.65 74.24 73.65 74.05 61,088,816 +0.05(+0.07%)
Feb 25, 2022 73.65 74.01 73.83 74.00 49,850,484 +0.42(+0.57%)
Feb 24, 2022 72.49 73.62 72.42 73.58 63,425,156 +0.52(+0.71%)
Feb 23, 2022 73.32 73.38 73.04 73.06 41,857,888 -0.13(-0.18%)
Feb 22, 2022 73.32 73.50 73.09 73.19 41,811,672 -0.17(-0.23%)
Feb 18, 2022 73.36 0 +0.11(+0.14%)
Feb 17, 2022 73.43 73.43 73.20 73.25 35,140,536 -0.31(-0.42%)
Feb 16, 2022 73.11 73.62 73.05 73.56 44,062,160 +0.41(+0.56%)
Feb 15, 2022 73.23 73.28 73.07 73.16 36,976,372 +0.12(+0.17%)
Feb 14, 2022 73.15 73.30 72.77 73.03 41,298,544 -0.12(-0.17%)
Feb 11, 2022 73.66 73.68 72.97 73.16 66,762,088 -0.26(-0.35%)
Feb 10, 2022 73.93 74.19 73.40 73.41 66,013,908 -0.98(-1.32%)
Feb 09, 2022 74.29 74.45 74.29 74.39 42,532,056 +0.39(+0.53%)
Feb 08, 2022 74.15 74.21 73.97 74.01 44,751,456 -0.08(-0.11%)
Feb 07, 2022 73.93 74.22 73.83 74.09 42,628,920 -0.05(-0.07%)
Feb 04, 2022 74.13 74.25 73.63 74.14 74,327,464 -0.29(-0.39%)
Feb 03, 2022 74.76 74.42 74.43 50,902,256 -0.70(-0.93%)
Feb 02, 2022 75.14 75.19 74.88 75.13 33,159,002 +0.14(+0.19%)
Feb 01, 2022 74.92 75.03 74.67 74.99 47,859,492 +0.30(+0.40%)
Jan 31, 2022 74.51 74.81 74.69 89,316,544 +0.02(+0.02%)
Jan 28, 2022 74.29 74.68 74.03 74.67 58,397,488 +0.21(+0.28%)
Jan 27, 2022 74.97 75.06 74.29 74.46 53,696,244 -0.33(-0.44%)
Jan 26, 2022 75.37 75.72 74.69 74.79 73,093,720 -0.26(-0.34%)
Jan 25, 2022 75.04 75.18 74.87 75.04 49,813,328 -0.22(-0.29%)
Jan 24, 2022 75.11 75.32 74.75 75.26 90,029,408 -0.08(-0.11%)
Jan 21, 2022 75.33 75.48 75.25 75.34 64,776,568 +0.01(+0.01%)
Jan 20, 2022 75.62 75.81 75.32 75.33 43,337,176 -0.24(-0.32%)
Jan 19, 2022 75.68 75.80 75.45 75.58 35,594,008 +0.03(+0.04%)
Jan 18, 2022 75.70 75.71 75.49 75.55 52,571,524 -0.37(-0.49%)
Jan 14, 2022 75.92 0 -0.07(-0.09%)
Jan 13, 2022 76.24 76.28 75.96 75.99 35,947,780 -0.27(-0.36%)
Jan 12, 2022 76.25 76.30 76.14 76.26 27,920,796 +0.12(+0.16%)
Jan 11, 2022 75.83 76.14 75.61 76.14 36,869,960 +0.35(+0.47%)
Jan 10, 2022 75.63 75.80 75.28 75.78 60,012,632 +0.06(+0.08%)
Jan 07, 2022 75.92 75.92 75.71 75.72 39,392,632 -0.25(-0.33%)
Jan 06, 2022 75.93 76.12 75.88 75.98 48,561,304 +0.07(+0.09%)
Jan 05, 2022 76.49 76.53 75.91 75.91 50,812,684 -0.59(-0.77%)
Jan 04, 2022 76.72 76.72 76.43 76.50 38,680,480 -0.19(-0.25%)
Jan 03, 2022 76.65 76.69 76.51 76.69 40,787,104 -0.04(-0.05%)
Dec 31, 2021 76.77 76.82 76.70 76.73 13,047,047 -0.02(-0.02%)
Dec 30, 2021 76.81 76.81 76.71 76.75 13,977,835 -0.04(-0.05%)
Dec 29, 2021 76.85 76.88 76.76 76.78 19,006,294 -0.12(-0.16%)
Dec 28, 2021 76.91 76.93 76.79 76.90 19,448,904 -0.04(-0.05%)
Dec 27, 2021 76.87 77.00 76.83 76.94 15,191,932 +0.08(+0.10%)
Dec 23, 2021 76.68 76.90 76.67 76.86 17,704,608 +0.22(+0.29%)
Dec 22, 2021 76.41 76.66 76.40 76.64 19,768,550 +0.20(+0.27%)
Dec 21, 2021 76.14 76.44 76.14 76.44 27,858,224 +0.41(+0.53%)
Dec 20, 2021 75.95 76.09 75.92 76.03 31,310,264 -0.13(-0.17%)
Dec 17, 2021 76.16 76.29 76.02 76.16 31,139,098 -0.07(-0.09%)
Dec 16, 2021 76.32 76.39 76.18 76.23 31,176,768 -0.06(-0.07%)
Dec 15, 2021 75.99 76.32 75.87 76.29 36,069,816 +0.29(+0.38%)
Dec 14, 2021 76.02 76.10 75.87 76.00 23,164,766 -0.13(-0.17%)
Dec 13, 2021 76.13 76.20 76.07 76.13 19,486,770 +0.00(+0.00%)
Dec 10, 2021 76.07 76.16 76.04 76.13 23,039,262 +0.18(+0.23%)
Dec 09, 2021 76.28 76.28 75.96 75.96 28,377,946 -0.34(-0.45%)
Dec 08, 2021 76.26 76.34 76.17 76.30 30,424,692 -0.02(-0.02%)
Dec 07, 2021 76.20 76.52 76.14 76.32 48,807,804 +0.40(+0.53%)
Dec 06, 2021 75.61 76.00 75.58 75.91 32,117,480 +0.33(+0.44%)
Dec 03, 2021 75.62 75.67 75.43 75.58 54,173,164 +0.00(+0.00%)
Dec 02, 2021 75.07 75.63 75.06 75.58 48,216,892 +0.55(+0.74%)
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.