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

85.44 USD +0.01 (+0.01%)
Official Closing Price Updated: 6:30 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 81.19 81.33 81.09 81.10 14,154,000 +0.06(+0.07%)
Dec 28, 2018 80.99 81.32 80.85 81.04 30,106,300 +0.12(+0.15%)
Dec 27, 2018 80.49 80.97 80.38 80.92 32,781,084 -0.05(-0.06%)
Dec 26, 2018 79.73 80.97 79.55 80.97 25,010,287 +1.34(+1.68%)
Dec 24, 2018 80.23 80.35 79.63 79.63 18,853,600 -0.60(-0.75%)
Dec 21, 2018 80.59 80.93 80.10 80.23 56,294,900 -0.40(-0.50%)
Dec 20, 2018 81.07 81.19 80.01 80.63 68,796,069 -0.71(-0.87%)
Dec 19, 2018 82.12 82.26 81.24 81.34 32,062,703 -0.74(-0.90%)
Dec 18, 2018 82.36 82.43 81.90 82.08 25,283,704 -0.54(-0.65%)
Dec 17, 2018 83.09 83.16 82.55 82.62 24,124,902 -0.54(-0.65%)
Dec 14, 2018 83.37 83.48 83.10 83.16 16,397,600 -0.35(-0.42%)
Dec 13, 2018 83.50 83.60 83.43 83.51 15,859,222 +0.20(+0.24%)
Dec 12, 2018 83.32 83.59 83.29 83.31 17,571,528 +0.27(+0.33%)
Dec 11, 2018 83.18 83.26 82.97 83.04 19,233,344 +0.15(+0.18%)
Dec 10, 2018 82.82 82.96 82.56 82.89 23,428,892 +0.06(+0.07%)
Dec 07, 2018 83.26 83.39 82.82 82.83 28,901,200 -0.16(-0.19%)
Dec 06, 2018 82.85 83.09 82.72 82.99 27,661,897 -0.29(-0.35%)
Dec 04, 2018 83.63 83.71 83.20 83.28 32,066,500 -0.52(-0.62%)
Dec 03, 2018 83.65 83.83 83.50 83.80 27,052,900 +0.20(+0.24%)
Nov 30, 2018 83.56 83.74 83.55 83.60 15,081,000 -0.17(-0.20%)
Nov 29, 2018 83.59 83.89 83.54 83.77 17,927,859 +0.02(+0.02%)
Nov 28, 2018 83.11 83.77 83.06 83.75 23,513,109 +0.69(+0.83%)
Nov 27, 2018 82.94 83.07 82.87 83.06 14,370,737 -0.04(-0.05%)
Nov 26, 2018 83.03 83.14 82.91 83.10 19,480,864 +0.39(+0.47%)
Nov 23, 2018 82.83 82.90 82.71 82.71 9,708,000 -0.46(-0.55%)
Nov 21, 2018 83.17 83.17 83.17 0 +0.42(+0.51%)
Nov 20, 2018 82.78 82.96 82.70 82.75 21,901,912 -0.26(-0.31%)
Nov 19, 2018 83.05 83.24 82.89 83.01 36,567,250 -0.26(-0.31%)
Nov 16, 2018 83.16 83.30 83.00 83.27 64,912,700 -0.25(-0.30%)
Nov 15, 2018 83.19 83.52 82.99 83.52 32,332,562 -0.02(-0.02%)
Nov 14, 2018 83.81 83.99 83.34 83.54 44,747,750 -0.16(-0.19%)
Nov 13, 2018 83.86 84.01 83.63 83.70 22,907,605 -0.14(-0.17%)
Nov 12, 2018 84.33 84.41 83.81 83.84 22,319,597 -0.52(-0.62%)
Nov 09, 2018 84.67 84.68 84.28 84.36 20,869,200 -0.48(-0.57%)
Nov 08, 2018 84.85 85.08 84.82 84.84 20,677,508 -0.21(-0.25%)
Nov 07, 2018 84.64 85.07 84.64 85.05 26,155,494 +0.49(+0.58%)
Nov 06, 2018 84.41 84.56 84.38 84.56 14,675,516 +0.22(+0.26%)
Nov 05, 2018 84.27 84.44 84.23 84.34 12,299,552 +0.07(+0.08%)
Nov 02, 2018 84.42 84.53 84.14 84.27 19,675,800 -0.05(-0.06%)
Nov 01, 2018 84.09 84.41 84.00 84.32 33,115,675 -0.03(-0.04%)
Oct 31, 2018 84.45 84.59 84.35 84.35 23,047,945 +0.00(+0.00%)
Oct 30, 2018 84.17 84.35 83.99 84.35 24,105,256 +0.20(+0.24%)
Oct 29, 2018 84.40 84.44 84.04 84.15 23,379,431 -0.08(-0.09%)
Oct 26, 2018 84.31 84.53 84.17 84.23 27,424,100 -0.38(-0.45%)
Oct 25, 2018 84.61 84.67 84.43 84.61 29,513,678 +0.17(+0.20%)
Oct 24, 2018 84.88 84.92 84.41 84.44 23,827,773 -0.42(-0.49%)
Oct 23, 2018 84.65 84.90 84.55 84.86 20,873,220 -0.08(-0.09%)
Oct 22, 2018 85.10 85.15 84.87 84.94 15,049,861 +0.04(+0.05%)
Oct 19, 2018 85.05 85.07 84.85 84.90 20,606,298 +0.05(+0.06%)
Oct 18, 2018 85.15 85.19 84.85 84.85 28,653,794 -0.36(-0.42%)
Oct 17, 2018 85.26 85.36 85.14 85.21 18,739,398 -0.17(-0.20%)
Oct 16, 2018 85.25 85.40 85.24 85.38 18,955,666 +0.29(+0.34%)
Oct 15, 2018 85.08 85.19 85.04 85.09 16,658,450 -0.06(-0.07%)
Oct 12, 2018 85.11 85.21 84.94 85.15 31,877,600 +0.45(+0.53%)
Oct 11, 2018 84.83 85.00 84.57 84.70 37,665,328 +0.07(+0.08%)
Oct 10, 2018 85.11 85.11 84.61 84.63 25,203,220 -0.61(-0.72%)
Oct 09, 2018 85.14 85.31 85.12 85.24 19,488,481 +0.13(+0.15%)
Oct 08, 2018 85.35 85.36 85.08 85.11 12,869,547 -0.19(-0.22%)
Oct 05, 2018 85.65 85.67 85.30 85.30 25,063,200 -0.38(-0.44%)
Oct 04, 2018 85.82 85.90 85.58 85.68 24,935,142 -0.32(-0.37%)
Oct 03, 2018 86.28 86.31 85.91 86.00 17,930,630 -0.23(-0.27%)
Oct 02, 2018 86.26 86.30 86.18 86.23 13,577,606 -0.07(-0.08%)
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.