Skip to main content

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

77.75 -0.15 (-0.19%)
Streaming Delayed Price Updated: 1:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 63.61 63.71 63.36 63.38 23,969,582 -0.15(-0.23%)
Jun 28, 2018 63.58 63.62 63.44 63.53 18,564,502 -0.18(-0.28%)
Jun 27, 2018 63.80 63.85 63.67 63.71 17,611,192 -0.13(-0.21%)
Jun 26, 2018 63.85 63.86 63.77 63.84 10,073,187 -0.01(-0.01%)
Jun 25, 2018 63.89 63.92 63.79 63.85 18,760,556 -0.15(-0.23%)
Jun 22, 2018 64.09 64.13 63.97 64.00 10,450,848 +0.01(+0.01%)
Jun 21, 2018 64.12 64.12 63.97 63.99 10,917,086 -0.13(-0.21%)
Jun 20, 2018 64.12 64.16 64.09 64.12 13,991,646 +0.07(+0.10%)
Jun 19, 2018 64.02 64.09 63.97 64.06 16,837,982 -0.09(-0.14%)
Jun 18, 2018 64.10 64.16 64.05 64.15 15,453,722 -0.01(-0.01%)
Jun 15, 2018 64.18 64.19 64.15 21,886,208 -0.04(-0.06%)
Jun 14, 2018 64.12 64.21 64.09 64.19 18,732,234 +0.19(+0.29%)
Jun 13, 2018 64.00 64.10 63.94 64.00 13,369,028 +0.02(+0.04%)
Jun 12, 2018 63.94 64.04 63.89 63.98 16,689,299 +0.05(+0.08%)
Jun 11, 2018 63.84 63.95 63.83 63.93 14,000,318 +0.12(+0.19%)
Jun 08, 2018 63.77 63.86 63.74 63.81 13,133,995 -0.04(-0.06%)
Jun 07, 2018 63.79 63.89 63.76 63.85 18,477,318 +0.02(+0.03%)
Jun 06, 2018 63.85 63.83 9,290,652 +0.16(+0.25%)
Jun 05, 2018 63.59 63.71 63.54 63.67 14,248,369 +0.07(+0.12%)
Jun 04, 2018 63.52 63.63 63.49 63.59 13,196,976 +0.13(+0.21%)
Jun 01, 2018 63.43 63.49 63.39 63.46 17,304,904 +0.14(+0.23%)
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%)
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.