Skip to main content

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

77.86 -0.04 (-0.05%)
Streaming Delayed Price Updated: 10:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 72.45 72.63 72.41 72.53 32,003,784 +0.17(+0.24%)
Jul 28, 2023 72.25 72.41 72.19 72.36 28,718,600 +0.41(+0.57%)
Jul 27, 2023 72.65 72.71 71.79 71.94 50,669,084 -0.58(-0.79%)
Jul 26, 2023 72.20 72.59 72.17 72.52 34,422,452 +0.29(+0.40%)
Jul 25, 2023 72.20 72.31 72.11 72.23 31,298,932 -0.05(-0.07%)
Jul 24, 2023 72.46 72.57 72.26 72.28 21,782,596 -0.12(-0.17%)
Jul 21, 2023 72.24 72.52 72.24 72.41 38,981,344 +0.18(+0.25%)
Jul 20, 2023 72.25 72.34 72.03 72.22 28,135,308 -0.32(-0.44%)
Jul 19, 2023 72.62 72.67 72.49 72.54 27,892,030 +0.06(+0.08%)
Jul 18, 2023 72.34 72.58 72.31 72.48 28,926,940 +0.20(+0.28%)
Jul 17, 2023 72.11 72.40 72.05 72.28 30,121,586 +0.13(+0.19%)
Jul 14, 2023 72.60 72.65 72.10 72.15 37,559,316 -0.53(-0.73%)
Jul 13, 2023 72.53 72.75 72.44 72.67 35,344,688 +0.43(+0.60%)
Jul 12, 2023 72.14 72.35 72.07 72.24 44,574,180 +0.56(+0.78%)
Jul 11, 2023 71.48 71.68 71.37 71.68 33,363,154 +0.38(+0.54%)
Jul 10, 2023 71.01 71.38 71.00 71.30 48,941,792 +0.36(+0.50%)
Jul 07, 2023 70.86 71.41 70.83 70.94 44,000,028 +0.07(+0.09%)
Jul 06, 2023 70.88 70.95 70.69 70.88 54,390,740 -0.52(-0.73%)
Jul 05, 2023 71.59 71.61 71.28 71.40 39,500,996 -0.22(-0.31%)
Jul 03, 2023 71.74 71.75 71.59 71.62 13,580,778 -0.11(-0.16%)
Jun 30, 2023 71.62 71.89 71.56 71.73 37,534,760 +0.34(+0.48%)
Jun 29, 2023 71.32 71.40 71.12 71.39 43,842,728 -0.19(-0.27%)
Jun 28, 2023 71.16 71.58 71.11 71.58 41,155,844 +0.41(+0.58%)
Jun 27, 2023 71.00 71.23 70.98 71.17 33,184,118 +0.24(+0.34%)
Jun 26, 2023 70.90 71.02 70.79 70.93 37,793,568 +0.04(+0.05%)
Jun 23, 2023 70.91 70.96 70.71 70.89 35,385,520 -0.12(-0.17%)
Jun 22, 2023 71.06 71.17 70.99 71.01 32,971,782 -0.21(-0.30%)
Jun 21, 2023 71.26 71.38 71.08 71.22 41,603,028 -0.18(-0.25%)
Jun 20, 2023 71.48 71.59 71.41 71.41 33,420,370 -0.19(-0.27%)
Jun 16, 2023 71.75 71.77 71.57 71.60 51,212,524 -0.18(-0.25%)
Jun 15, 2023 71.53 71.80 71.49 71.78 44,628,208 +0.34(+0.48%)
Jun 14, 2023 71.47 71.65 71.10 71.43 34,395,036 +0.03(+0.04%)
Jun 13, 2023 71.50 71.61 71.30 71.41 41,261,780 +0.09(+0.12%)
Jun 12, 2023 71.46 71.47 71.17 71.32 32,055,764 -0.08(-0.11%)
Jun 09, 2023 71.43 71.53 71.37 71.40 28,274,840 +0.02(+0.03%)
Jun 08, 2023 70.93 71.41 70.93 71.38 35,570,404 +0.45(+0.63%)
Jun 07, 2023 71.38 71.46 70.84 70.93 33,846,784 -0.39(-0.55%)
Jun 06, 2023 71.14 71.34 71.01 71.32 24,602,814 +0.11(+0.16%)
Jun 05, 2023 71.20 71.23 71.03 71.20 28,502,024 -0.06(-0.08%)
Jun 02, 2023 71.15 71.44 70.99 71.26 52,527,200 +0.36(+0.51%)
Jun 01, 2023 70.52 71.00 70.50 70.90 44,401,260 +0.42(+0.60%)
May 31, 2023 70.50 70.60 70.32 70.48 45,631,540 -0.22(-0.31%)
May 30, 2023 70.70 70.70 70.46 70.69 28,899,942 +0.30(+0.43%)
May 26, 2023 70.04 70.48 70.01 70.39 24,813,356 +0.43(+0.61%)
May 25, 2023 70.27 70.28 69.94 69.96 22,564,528 -0.05(-0.07%)
May 24, 2023 70.30 70.39 69.87 70.01 40,047,216 -0.49(-0.70%)
May 23, 2023 70.74 70.83 70.44 70.50 34,091,540 -0.37(-0.52%)
May 22, 2023 70.58 71.01 70.58 70.87 36,697,532 +0.31(+0.44%)
May 19, 2023 70.55 70.71 70.44 70.56 38,112,512 +0.08(+0.11%)
May 18, 2023 70.24 70.55 70.19 70.48 30,631,472 +0.04(+0.05%)
May 17, 2023 70.33 70.69 70.30 70.45 40,545,244 +0.19(+0.27%)
May 16, 2023 70.62 71.44 70.19 70.26 43,587,536 -0.49(-0.70%)
May 15, 2023 70.78 70.84 70.66 70.75 20,783,944 -0.02(-0.03%)
May 12, 2023 71.02 71.12 70.64 70.77 28,974,506 -0.26(-0.36%)
May 11, 2023 71.07 71.10 70.95 71.03 26,568,534 -0.11(-0.16%)
May 10, 2023 71.10 71.25 70.87 71.14 37,218,004 +0.43(+0.61%)
May 09, 2023 70.70 70.83 70.63 70.71 22,853,754 -0.18(-0.25%)
May 08, 2023 71.04 71.04 70.73 70.89 19,554,366 -0.20(-0.28%)
May 05, 2023 70.92 71.19 70.83 71.09 33,220,818 +0.38(+0.54%)
May 04, 2023 70.73 70.76 70.46 70.71 47,539,092 -0.21(-0.29%)
May 03, 2023 71.04 71.36 70.90 70.92 34,889,144 -0.04(-0.05%)
May 02, 2023 71.03 71.07 70.72 70.96 41,110,024 -0.07(-0.09%)
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.