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 (%)
Feb 26, 2021 74.24 74.28 73.83 73.86 54,551,280 -0.22(-0.30%)
Feb 25, 2021 74.63 74.70 74.00 74.09 69,445,560 -0.71(-0.95%)
Feb 24, 2021 74.61 74.80 74.54 74.80 25,501,874 +0.08(+0.10%)
Feb 23, 2021 74.51 74.78 74.35 74.72 33,955,684 +0.18(+0.24%)
Feb 22, 2021 74.66 74.74 74.54 74.54 29,789,078 -0.23(-0.31%)
Feb 19, 2021 74.88 74.88 74.75 74.77 32,912,768 +0.01(+0.01%)
Feb 18, 2021 74.75 74.85 74.68 74.76 30,855,502 -0.10(-0.14%)
Feb 17, 2021 74.74 74.86 74.71 74.86 23,810,210 -0.03(-0.03%)
Feb 16, 2021 74.97 74.98 74.83 74.89 26,054,734 -0.12(-0.16%)
Feb 12, 2021 74.81 75.02 74.81 75.01 20,830,464 +0.12(+0.16%)
Feb 11, 2021 74.89 74.92 74.80 74.89 19,949,374 +0.03(+0.05%)
Feb 10, 2021 74.87 74.92 74.75 74.86 23,954,192 -0.02(-0.02%)
Feb 09, 2021 74.90 74.96 74.83 74.87 16,856,526 -0.14(-0.18%)
Feb 08, 2021 74.85 75.01 74.82 75.01 19,414,430 +0.22(+0.30%)
Feb 05, 2021 74.88 74.90 74.75 74.79 25,339,298 +0.11(+0.15%)
Feb 04, 2021 74.64 74.75 74.61 74.68 24,787,004 +0.15(+0.21%)
Feb 03, 2021 74.51 74.65 74.49 74.52 37,318,644 +0.06(+0.08%)
Feb 02, 2021 74.47 74.57 74.42 74.46 34,548,328 +0.18(+0.24%)
Feb 01, 2021 74.18 74.32 74.04 74.28 41,643,096 +0.24(+0.32%)
Jan 29, 2021 74.18 74.39 73.98 74.05 54,141,568 -0.20(-0.26%)
Jan 28, 2021 74.21 74.49 74.19 74.24 45,614,720 +0.22(+0.30%)
Jan 27, 2021 74.09 74.26 73.91 74.02 54,465,672 -0.21(-0.29%)
Jan 26, 2021 74.32 74.35 74.22 74.23 45,924,008 -0.11(-0.15%)
Jan 25, 2021 74.33 74.35 74.10 74.34 33,730,728 +0.02(+0.02%)
Jan 22, 2021 74.31 74.40 74.22 74.33 31,261,374 -0.14(-0.19%)
Jan 21, 2021 74.47 74.56 74.39 74.47 24,021,032 -0.04(-0.06%)
Jan 20, 2021 74.60 74.60 74.39 74.51 28,799,114 +0.14(+0.18%)
Jan 19, 2021 74.37 74.39 74.19 74.38 28,506,704 +0.21(+0.29%)
Jan 15, 2021 74.19 74.30 74.11 74.17 56,536,224 -0.12(-0.16%)
Jan 14, 2021 74.30 74.39 74.26 74.28 29,932,836 -0.02(-0.02%)
Jan 13, 2021 74.05 74.34 74.03 74.30 56,037,764 +0.22(+0.30%)
Jan 12, 2021 73.98 74.13 73.89 74.08 49,030,108 +0.09(+0.13%)
Jan 11, 2021 74.09 74.22 73.98 73.99 31,399,092 -0.40(-0.54%)
Jan 08, 2021 74.37 74.39 74.19 74.39 32,186,796 +0.11(+0.15%)
Jan 07, 2021 74.22 74.39 74.18 74.28 30,381,014 +0.21(+0.29%)
Jan 06, 2021 74.15 74.36 74.05 74.06 43,632,148 -0.14(-0.18%)
Jan 05, 2021 74.09 74.28 74.05 74.20 39,612,104 +0.03(+0.03%)
Jan 04, 2021 74.41 74.41 73.96 74.17 40,554,992 -0.15(-0.21%)
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%)
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.