Skip to main content

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

77.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 74.33 74.33 74.33 24,759,412 +0.06(+0.08%)
Dec 30, 2020 74.14 74.31 74.14 74.27 24,759,412 +0.15(+0.21%)
Dec 29, 2020 74.34 74.34 74.11 74.11 26,888,538 -0.09(-0.13%)
Dec 28, 2020 74.22 74.27 74.11 74.21 26,513,442 +0.09(+0.13%)
Dec 24, 2020 74.03 74.11 74.02 74.11 8,606,104 +0.15(+0.21%)
Dec 23, 2020 73.75 73.99 73.73 73.96 18,691,628 +0.33(+0.45%)
Dec 22, 2020 73.59 73.68 73.52 73.63 25,810,694 +0.09(+0.13%)
Dec 21, 2020 73.54 73.69 73.41 73.53 35,531,060 -0.26(-0.36%)
Dec 18, 2020 73.77 73.83 73.69 73.80 31,408,662 +0.06(+0.08%)
Dec 17, 2020 73.72 73.80 73.65 73.74 28,035,764 +0.11(+0.15%)
Dec 16, 2020 73.71 73.74 73.43 73.63 49,991,584 -0.11(-0.15%)
Dec 15, 2020 73.64 73.77 73.49 73.74 30,078,514 +0.23(+0.31%)
Dec 14, 2020 73.62 73.66 73.43 73.51 24,420,492 +0.02(+0.02%)
Dec 11, 2020 73.53 73.65 73.37 73.49 20,875,140 -0.08(-0.10%)
Dec 10, 2020 73.32 73.66 73.31 73.57 28,600,030 +0.14(+0.18%)
Dec 09, 2020 73.64 73.64 73.33 73.43 43,176,736 -0.11(-0.15%)
Dec 08, 2020 73.57 73.64 73.51 73.54 25,249,314 -0.06(-0.08%)
Dec 07, 2020 73.60 73.63 73.49 73.60 21,006,966 -0.03(-0.05%)
Dec 04, 2020 73.49 73.68 73.36 73.64 22,835,924 +0.31(+0.42%)
Dec 03, 2020 73.36 73.51 73.29 73.33 24,471,110 +0.04(+0.06%)
Dec 02, 2020 73.10 73.38 73.04 73.29 27,958,120 +0.20(+0.28%)
Dec 01, 2020 73.13 73.25 73.07 73.09 31,007,402 +0.19(+0.26%)
Nov 30, 2020 72.99 72.99 72.76 72.90 28,686,484 -0.08(-0.10%)
Nov 27, 2020 72.99 73.05 72.95 72.98 8,689,422 +0.12(+0.16%)
Nov 25, 2020 72.88 72.98 72.79 72.86 31,391,640 -0.03(-0.05%)
Nov 24, 2020 72.90 73.07 72.81 72.89 30,881,174 +0.22(+0.30%)
Nov 23, 2020 72.75 72.81 72.59 72.67 28,170,514 +0.11(+0.15%)
Nov 20, 2020 72.56 72.65 72.50 72.56 57,464,760 -0.14(-0.19%)
Nov 19, 2020 72.38 72.75 72.33 72.70 25,630,044 +0.24(+0.34%)
Nov 18, 2020 72.66 72.75 72.43 72.45 26,164,028 -0.14(-0.19%)
Nov 17, 2020 72.44 72.72 72.38 72.59 28,118,992 +0.03(+0.04%)
Nov 16, 2020 72.54 72.59 72.37 72.56 33,569,736 +0.41(+0.56%)
Nov 13, 2020 72.00 72.23 71.99 72.16 24,084,420 +0.24(+0.34%)
Nov 12, 2020 72.33 72.33 71.91 71.91 51,399,444 -0.49(-0.68%)
Nov 11, 2020 72.56 72.57 72.32 72.40 17,070,310 -0.03(-0.03%)
Nov 10, 2020 72.44 72.68 70.42 72.43 46,530,112 -0.10(-0.14%)
Nov 09, 2020 73.37 73.39 72.49 72.53 70,273,112 +0.55(+0.76%)
Nov 06, 2020 72.26 72.27 71.88 71.98 30,731,502 -0.25(-0.35%)
Nov 05, 2020 72.32 72.53 72.14 72.23 65,219,252 +0.25(+0.35%)
Nov 04, 2020 71.52 72.13 71.50 71.98 68,291,224 +0.67(+0.94%)
Nov 03, 2020 70.85 71.31 70.85 71.31 47,088,944 +0.61(+0.86%)
Nov 02, 2020 70.75 70.81 70.51 70.70 30,389,462 +0.17(+0.24%)
Oct 30, 2020 70.33 70.57 70.16 70.54 43,765,760 +0.15(+0.21%)
Oct 29, 2020 70.13 70.42 70.02 70.38 44,134,092 +0.20(+0.29%)
Oct 28, 2020 70.31 70.40 70.06 70.18 54,458,288 -0.59(-0.83%)
Oct 27, 2020 70.79 70.92 70.74 70.77 36,720,496 +0.03(+0.05%)
Oct 26, 2020 71.11 71.16 70.71 70.74 59,580,904 -0.63(-0.88%)
Oct 23, 2020 71.39 71.41 71.20 71.37 24,657,566 +0.08(+0.12%)
Oct 22, 2020 71.15 71.34 71.01 71.28 34,460,232 +0.13(+0.18%)
Oct 21, 2020 71.16 71.31 71.08 71.16 31,991,202 -0.01(-0.01%)
Oct 20, 2020 71.04 71.28 71.03 71.17 32,882,074 +0.25(+0.36%)
Oct 19, 2020 71.31 71.36 70.89 70.91 24,970,662 -0.25(-0.35%)
Oct 16, 2020 71.36 71.43 71.07 71.17 32,651,560 -0.08(-0.12%)
Oct 15, 2020 71.01 71.29 70.91 71.25 38,330,236 -0.05(-0.07%)
Oct 14, 2020 71.44 71.49 71.24 71.30 37,603,028 -0.18(-0.25%)
Oct 13, 2020 71.61 71.70 71.42 71.48 29,947,578 -0.32(-0.45%)
Oct 12, 2020 71.66 71.87 71.59 71.80 12,490,557 +0.36(+0.51%)
Oct 09, 2020 71.38 71.50 71.28 71.44 25,315,190 +0.16(+0.22%)
Oct 08, 2020 71.34 71.35 71.17 71.28 22,284,026 +0.16(+0.22%)
Oct 07, 2020 71.07 71.17 71.03 71.12 24,935,224 +0.25(+0.36%)
Oct 06, 2020 71.04 71.27 70.82 70.86 45,006,300 -0.16(-0.22%)
Oct 05, 2020 70.63 71.04 70.57 71.02 32,576,666 +0.53(+0.75%)
Oct 02, 2020 70.03 70.53 70.03 70.49 31,257,112 +0.00(+0.00%)
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.