Skip to main content

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

77.73 -0.17 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 63.40 63.41 63.30 63.32 23,451,346 -0.06(-0.09%)
May 30, 2018 63.25 63.40 63.25 63.38 20,422,600 +0.19(+0.31%)
May 29, 2018 63.31 63.33 63.15 63.18 18,231,148 -0.27(-0.42%)
May 25, 2018 63.45 63.45 63.45 0 -0.10(-0.16%)
May 24, 2018 63.42 63.57 63.42 63.55 16,813,516 +0.04(+0.06%)
May 23, 2018 63.39 63.52 63.32 63.52 17,601,700 +0.05(+0.08%)
May 22, 2018 63.45 63.50 63.41 63.46 8,388,491 +0.04(+0.07%)
May 21, 2018 63.32 63.46 63.32 63.42 9,439,782 +0.09(+0.14%)
May 18, 2018 63.29 63.38 63.28 63.33 19,204,472 -0.07(-0.11%)
May 17, 2018 63.29 63.45 63.29 63.40 17,797,672 +0.04(+0.06%)
May 16, 2018 63.31 63.38 63.25 63.36 17,568,266 +0.08(+0.13%)
May 15, 2018 63.45 63.48 63.23 63.28 26,981,288 -0.31(-0.49%)
May 14, 2018 63.57 63.64 63.46 63.59 19,816,866 +0.01(+0.02%)
May 11, 2018 63.60 63.66 63.50 63.58 11,468,906 -0.02(-0.04%)
May 10, 2018 63.46 63.62 63.43 63.60 18,036,956 +0.19(+0.29%)
May 09, 2018 63.29 63.43 63.29 63.41 14,126,899 +0.10(+0.16%)
May 08, 2018 63.37 63.38 63.26 63.31 18,465,254 -0.10(-0.15%)
May 07, 2018 63.35 63.43 63.33 63.41 31,101,104 +0.06(+0.09%)
May 04, 2018 63.19 63.37 63.15 63.35 20,041,194 +0.04(+0.07%)
May 03, 2018 63.33 63.33 63.20 63.30 29,162,350 -0.01(-0.01%)
May 02, 2018 63.33 63.44 63.27 63.31 16,258,487 -0.02(-0.04%)
May 01, 2018 63.24 63.33 63.17 63.33 25,226,810 +0.05(+0.07%)
Apr 30, 2018 63.28 63.40 63.28 63.28 16,890,920 -0.04(-0.07%)
Apr 27, 2018 63.41 63.45 63.22 63.33 9,499,344 -0.03(-0.05%)
Apr 26, 2018 63.19 63.40 63.15 63.36 23,671,062 +0.22(+0.35%)
Apr 25, 2018 63.07 63.17 62.94 63.14 20,419,202 +0.01(+0.01%)
Apr 24, 2018 63.28 63.34 63.05 63.13 24,203,196 -0.13(-0.20%)
Apr 23, 2018 63.38 63.39 63.20 63.25 21,628,182 -0.17(-0.27%)
Apr 20, 2018 63.54 63.57 63.41 63.42 23,960,568 -0.16(-0.24%)
Apr 19, 2018 63.66 63.69 63.50 63.58 26,197,804 -0.20(-0.31%)
Apr 18, 2018 63.89 63.91 63.75 63.78 18,614,316 -0.07(-0.10%)
Apr 17, 2018 63.91 63.99 63.82 63.85 21,095,276 +0.03(+0.05%)
Apr 16, 2018 63.79 63.88 63.71 63.82 14,600,443 +0.10(+0.15%)
Apr 13, 2018 63.73 63.81 63.68 63.72 21,956,310 +0.04(+0.06%)
Apr 12, 2018 63.53 63.70 63.48 63.68 32,084,024 +0.23(+0.36%)
Apr 11, 2018 63.41 63.51 63.37 63.45 10,394,244 +0.02(+0.03%)
Apr 10, 2018 63.28 63.46 63.27 63.43 15,561,124 +0.23(+0.36%)
Apr 09, 2018 63.10 63.22 63.07 63.20 12,246,379 +0.24(+0.38%)
Apr 06, 2018 63.07 63.14 62.89 62.97 17,172,436 -0.14(-0.22%)
Apr 05, 2018 63.09 63.20 63.07 63.11 13,719,386 +0.05(+0.08%)
Apr 04, 2018 62.69 63.09 62.69 63.06 13,104,908 +0.14(+0.22%)
Apr 03, 2018 62.85 62.92 62.69 62.92 17,596,646 +0.18(+0.28%)
Apr 02, 2018 62.86 62.96 62.69 62.74 25,598,072 -0.24(-0.39%)
Mar 29, 2018 62.98 62.98 62.98 0 +0.21(+0.34%)
Mar 28, 2018 62.78 62.84 62.66 62.77 19,910,776 -0.03(-0.05%)
Mar 27, 2018 62.86 62.97 62.67 62.80 17,216,566 -0.06(-0.09%)
Mar 26, 2018 62.77 62.87 62.60 62.86 16,934,604 +0.40(+0.65%)
Mar 23, 2018 62.72 62.80 62.38 62.45 29,707,020 -0.16(-0.26%)
Mar 22, 2018 62.84 62.93 62.60 62.61 21,718,406 -0.38(-0.60%)
Mar 21, 2018 62.94 63.11 62.89 62.99 11,753,332 +0.02(+0.03%)
Mar 20, 2018 62.83 62.99 62.83 62.97 19,468,602 +0.13(+0.20%)
Mar 19, 2018 63.00 63.02 62.77 62.84 19,442,848 -0.26(-0.41%)
Mar 16, 2018 62.98 63.11 62.95 63.10 14,965,376 +0.13(+0.21%)
Mar 15, 2018 62.92 63.06 62.88 62.97 11,759,031 +0.04(+0.07%)
Mar 14, 2018 63.05 63.09 62.89 62.92 14,688,754 -0.07(-0.12%)
Mar 13, 2018 63.20 63.28 62.96 63.00 25,862,412 -0.20(-0.31%)
Mar 12, 2018 63.25 63.30 63.09 63.20 13,769,477 -0.10(-0.16%)
Mar 09, 2018 63.14 63.34 63.09 63.30 12,159,691 +0.23(+0.36%)
Mar 08, 2018 63.07 63.10 62.96 63.07 13,853,983 +0.07(+0.12%)
Mar 07, 2018 62.95 63.00 11,121,292 -0.15(-0.24%)
Mar 06, 2018 63.12 63.21 63.02 63.15 19,665,926 +0.09(+0.14%)
Mar 05, 2018 62.93 63.11 62.93 63.06 12,238,022 +0.00(+0.00%)
Mar 02, 2018 62.75 63.09 62.72 63.06 25,519,288 +0.35(+0.56%)
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.