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

74.31 +0.09 (+0.13%)
Streaming Delayed Price Updated: 11:52 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 72.68 73.26 72.62 73.10 45,280,812 +0.66(+0.91%)
Jun 29, 2020 72.94 72.95 72.08 72.44 85,460,520 -0.41(-0.57%)
Jun 26, 2020 73.45 73.45 72.75 72.85 37,634,392 -0.70(-0.95%)
Jun 25, 2020 73.32 73.59 72.98 73.55 34,791,560 +0.03(+0.04%)
Jun 24, 2020 74.05 74.14 73.03 73.52 48,816,776 -0.76(-1.02%)
Jun 23, 2020 74.43 74.46 74.24 74.28 19,470,538 +0.11(+0.14%)
Jun 22, 2020 74.22 74.36 74.06 74.17 24,046,084 -0.05(-0.07%)
Jun 19, 2020 74.62 74.67 74.07 74.23 35,771,868 -0.25(-0.34%)
Jun 18, 2020 74.30 74.52 74.18 74.48 24,813,884 -0.03(-0.04%)
Jun 17, 2020 74.80 74.89 74.47 74.51 19,055,894 -0.35(-0.47%)
Jun 16, 2020 75.46 75.53 74.61 74.86 45,752,796 +0.30(+0.41%)
Jun 15, 2020 73.35 75.03 73.19 74.55 44,028,004 +0.72(+0.97%)
Jun 12, 2020 74.10 74.22 73.31 73.83 40,370,956 +0.73(+0.99%)
Jun 11, 2020 73.96 74.00 72.97 73.11 54,481,732 -1.93(-2.57%)
Jun 10, 2020 75.04 75.43 74.57 75.03 40,936,244 -0.11(-0.14%)
Jun 09, 2020 75.33 75.37 74.86 75.14 31,723,974 -0.59(-0.78%)
Jun 08, 2020 75.82 75.84 75.55 75.73 22,881,438 +0.09(+0.12%)
Jun 05, 2020 75.74 76.15 75.59 75.64 39,421,776 +0.71(+0.94%)
Jun 04, 2020 75.09 75.21 74.80 74.94 40,649,132 -0.23(-0.31%)
Jun 03, 2020 75.12 75.57 75.03 75.17 40,185,924 +0.35(+0.47%)
Jun 02, 2020 74.08 74.86 74.00 74.82 40,118,876 +0.73(+0.99%)
Jun 01, 2020 73.39 74.11 73.28 74.08 52,465,936 +0.56(+0.76%)
May 29, 2020 73.20 73.71 73.05 73.53 36,189,864 +0.29(+0.40%)
May 28, 2020 73.27 73.65 73.10 73.23 26,097,886 +0.07(+0.10%)
May 27, 2020 73.53 73.56 72.85 73.16 27,916,436 +0.15(+0.21%)
May 26, 2020 73.00 73.30 72.42 73.01 31,019,762 +0.54(+0.75%)
May 22, 2020 72.22 72.56 72.09 72.47 12,679,678 +0.18(+0.25%)
May 21, 2020 72.29 72.46 72.08 72.29 26,125,468 -0.02(-0.02%)
May 20, 2020 71.92 72.49 71.86 72.31 40,413,212 +0.76(+1.06%)
May 19, 2020 71.41 71.75 71.27 71.55 20,719,998 +0.09(+0.12%)
May 18, 2020 71.33 71.51 71.07 71.46 35,759,444 +1.24(+1.77%)
May 15, 2020 69.92 70.34 69.74 70.22 38,260,532 +0.10(+0.14%)
May 14, 2020 70.00 70.39 69.57 70.12 34,108,668 -0.24(-0.34%)
May 13, 2020 70.79 70.85 70.25 70.36 33,584,548 -0.37(-0.53%)
May 12, 2020 71.29 71.37 70.74 70.74 28,395,436 -0.09(-0.13%)
May 11, 2020 71.00 71.12 70.78 70.83 16,012,439 -0.32(-0.45%)
May 08, 2020 70.77 71.16 70.72 71.15 24,450,746 +0.67(+0.95%)
May 07, 2020 70.66 71.11 70.45 70.48 21,949,390 +0.18(+0.25%)
May 06, 2020 70.77 70.86 70.27 70.30 21,099,290 -0.40(-0.57%)
May 05, 2020 70.32 70.70 70.31 70.70 29,686,466 +0.61(+0.87%)
May 04, 2020 70.06 70.36 69.76 70.09 22,867,498 -0.10(-0.14%)
May 01, 2020 70.78 70.96 70.13 70.19 35,711,572 -1.23(-1.73%)
Apr 30, 2020 70.91 71.54 70.63 71.42 39,002,888 +0.14(+0.20%)
Apr 29, 2020 70.54 71.36 70.39 71.28 39,229,948 +1.23(+1.76%)
Apr 28, 2020 70.22 70.26 69.66 70.05 26,944,086 +0.21(+0.31%)
Apr 27, 2020 69.89 70.09 69.72 69.84 23,141,726 +0.28(+0.41%)
Apr 24, 2020 70.26 70.36 69.41 69.55 42,728,964 -0.66(-0.94%)
Apr 23, 2020 70.38 70.74 69.92 70.21 26,909,124 -0.04(-0.05%)
Apr 22, 2020 70.39 70.48 70.01 70.24 17,702,982 +0.61(+0.88%)
Apr 21, 2020 70.15 70.21 69.49 69.63 47,671,024 -1.30(-1.83%)
Apr 20, 2020 71.30 71.74 70.79 70.93 27,783,226 -1.08(-1.50%)
Apr 17, 2020 72.22 72.29 71.80 72.01 43,074,560 +0.36(+0.51%)
Apr 16, 2020 71.54 71.71 70.98 71.65 29,076,006 -0.07(-0.10%)
Apr 15, 2020 71.27 71.85 71.01 71.72 38,700,568 -0.67(-0.93%)
Apr 14, 2020 72.74 72.90 71.90 72.39 42,377,452 +0.30(+0.42%)
Apr 13, 2020 72.65 72.75 71.42 72.09 45,480,400 -1.05(-1.43%)
Apr 09, 2020 72.79 74.64 72.37 73.14 100,048,536 +4.49(+6.55%)
Apr 08, 2020 67.46 68.94 67.22 68.65 52,127,612 +1.74(+2.60%)
Apr 07, 2020 67.87 68.13 66.82 66.90 39,548,544 +0.00(+0.00%)
Apr 06, 2020 66.66 67.10 66.43 66.90 36,425,824 +1.59(+2.43%)
Apr 03, 2020 66.60 66.78 65.11 65.32 45,027,516 -1.43(-2.14%)
Apr 02, 2020 66.04 67.76 65.92 66.74 35,837,204 +0.52(+0.78%)
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.