Skip to main content

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

77.86 -0.04 (-0.05%)
Streaming Delayed Price Updated: 10:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 69.30 69.31 68.97 69.12 18,339,912 -0.06(-0.09%)
Aug 29, 2019 69.27 69.32 69.15 69.19 20,594,620 +0.07(+0.10%)
Aug 28, 2019 68.93 69.15 68.91 69.12 17,118,294 +0.17(+0.24%)
Aug 27, 2019 69.12 69.14 68.83 68.95 19,573,042 -0.03(-0.05%)
Aug 26, 2019 68.85 68.98 68.79 68.98 17,973,456 +0.34(+0.50%)
Aug 23, 2019 68.83 69.11 68.58 68.64 38,303,644 -0.32(-0.46%)
Aug 22, 2019 68.95 69.02 68.80 68.96 26,072,416 +0.13(+0.18%)
Aug 21, 2019 68.71 68.88 68.66 68.83 23,118,176 +0.29(+0.43%)
Aug 20, 2019 68.51 68.58 68.40 68.54 20,334,684 +0.06(+0.08%)
Aug 19, 2019 68.41 68.49 68.37 68.48 17,342,314 +0.20(+0.29%)
Aug 16, 2019 68.16 68.31 68.16 68.28 20,176,578 +0.23(+0.34%)
Aug 15, 2019 67.97 68.12 67.93 68.05 34,752,312 +0.20(+0.29%)
Aug 14, 2019 68.16 68.18 67.81 67.85 37,506,508 -0.61(-0.89%)
Aug 13, 2019 68.16 68.53 68.11 68.47 37,926,824 +0.30(+0.44%)
Aug 12, 2019 68.21 68.31 68.11 68.16 18,059,166 -0.24(-0.35%)
Aug 09, 2019 68.38 68.48 68.26 68.40 24,072,082 -0.10(-0.14%)
Aug 08, 2019 68.24 68.53 68.24 68.50 34,139,192 +0.27(+0.40%)
Aug 07, 2019 67.96 68.30 67.77 68.23 47,951,108 -0.01(-0.01%)
Aug 06, 2019 68.10 68.30 67.94 68.24 36,182,228 +0.44(+0.64%)
Aug 05, 2019 68.10 68.10 67.69 67.80 60,181,352 -0.71(-1.04%)
Aug 02, 2019 68.59 68.59 68.35 68.51 29,706,780 -0.10(-0.15%)
Aug 01, 2019 68.64 68.99 68.59 68.62 36,363,828 -0.03(-0.05%)
Jul 31, 2019 68.82 68.91 68.37 68.65 29,693,812 -0.12(-0.17%)
Jul 30, 2019 68.63 68.78 68.58 68.77 17,467,164 +0.03(+0.05%)
Jul 29, 2019 68.82 68.83 68.67 68.74 18,654,436 -0.10(-0.15%)
Jul 26, 2019 68.80 68.86 68.76 68.84 10,779,286 +0.15(+0.22%)
Jul 25, 2019 68.82 68.82 68.63 68.69 18,072,900 -0.09(-0.14%)
Jul 24, 2019 68.71 68.79 68.70 68.78 16,099,000 +0.06(+0.08%)
Jul 23, 2019 68.67 68.75 68.59 68.73 17,793,378 +0.12(+0.17%)
Jul 22, 2019 68.46 68.61 68.43 68.61 16,275,150 +0.23(+0.33%)
Jul 19, 2019 68.50 68.53 68.36 68.38 18,704,138 -0.12(-0.17%)
Jul 18, 2019 68.48 68.52 68.32 68.50 22,117,800 +0.03(+0.05%)
Jul 17, 2019 68.61 68.61 68.46 68.47 11,853,959 -0.09(-0.13%)
Jul 16, 2019 68.69 68.69 68.49 68.56 25,511,880 -0.14(-0.21%)
Jul 15, 2019 68.63 68.76 68.59 68.70 13,593,739 +0.05(+0.07%)
Jul 12, 2019 68.54 68.66 68.48 68.65 26,960,372 +0.11(+0.16%)
Jul 11, 2019 68.71 68.71 68.44 68.54 24,301,312 -0.13(-0.20%)
Jul 10, 2019 68.65 68.77 68.62 68.67 31,019,940 +0.19(+0.28%)
Jul 09, 2019 68.52 68.55 68.47 68.48 24,298,704 -0.08(-0.12%)
Jul 08, 2019 68.67 68.67 68.56 68.56 21,120,654 -0.13(-0.20%)
Jul 05, 2019 68.77 68.78 68.59 68.70 22,275,538 -0.28(-0.40%)
Jul 03, 2019 68.75 69.01 68.73 68.97 20,561,508 +0.26(+0.38%)
Jul 02, 2019 68.58 68.75 68.58 68.71 26,190,612 +0.15(+0.22%)
Jul 01, 2019 68.81 68.91 68.55 68.56 33,125,294 +0.02(+0.03%)
Jun 28, 2019 68.56 68.60 68.52 68.54 18,685,280 +0.02(+0.03%)
Jun 27, 2019 68.45 68.56 68.41 68.52 16,528,570 +0.19(+0.28%)
Jun 26, 2019 68.50 68.53 68.30 68.33 24,871,602 -0.03(-0.05%)
Jun 25, 2019 68.65 68.65 68.31 68.36 33,290,182 -0.29(-0.42%)
Jun 24, 2019 68.66 68.69 68.62 68.65 17,506,600 -0.01(-0.01%)
Jun 21, 2019 68.70 68.76 68.66 68.66 28,576,874 -0.22(-0.32%)
Jun 20, 2019 68.74 68.91 68.63 68.88 61,511,772 +0.35(+0.50%)
Jun 19, 2019 68.17 68.55 68.05 68.54 35,882,984 +0.32(+0.47%)
Jun 18, 2019 68.06 68.22 68.04 68.21 28,669,238 +0.47(+0.70%)
Jun 17, 2019 67.80 67.84 67.71 67.74 13,423,638 -0.10(-0.15%)
Jun 14, 2019 67.87 67.90 67.79 67.84 11,246,043 -0.05(-0.07%)
Jun 13, 2019 67.85 67.94 67.81 67.89 24,723,916 +0.16(+0.23%)
Jun 12, 2019 67.87 67.89 67.72 67.73 23,142,894 -0.16(-0.23%)
Jun 11, 2019 68.02 68.13 67.79 67.89 43,618,224 +0.09(+0.14%)
Jun 10, 2019 67.82 67.88 67.76 67.80 22,235,696 +0.10(+0.15%)
Jun 07, 2019 67.62 67.78 67.58 67.69 38,073,032 +0.17(+0.26%)
Jun 06, 2019 67.36 67.58 67.28 67.52 29,938,842 +0.17(+0.26%)
Jun 05, 2019 67.28 67.40 67.17 67.35 36,082,260 +0.13(+0.19%)
Jun 04, 2019 66.76 67.23 66.76 67.22 43,388,928 +0.67(+1.00%)
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.