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

71.50 -0.90 (-1.24%)
Streaming Delayed Price Updated: 2:36 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 86.88 86.92 86.41 86.44 46,615,296 -0.26(-0.30%)
Feb 25, 2021 87.33 87.42 86.60 86.70 59,342,792 -0.83(-0.95%)
Feb 24, 2021 87.31 87.53 87.23 87.53 21,791,924 +0.09(+0.10%)
Feb 23, 2021 87.19 87.51 87.01 87.44 29,015,894 +0.21(+0.24%)
Feb 22, 2021 87.37 87.46 87.23 87.23 25,455,436 -0.27(-0.31%)
Feb 19, 2021 87.63 87.63 87.48 87.50 28,124,700 +0.01(+0.01%)
Feb 18, 2021 87.47 87.59 87.39 87.49 26,366,720 -0.12(-0.14%)
Feb 17, 2021 87.46 87.61 87.43 87.61 20,346,360 -0.03(-0.03%)
Feb 16, 2021 87.73 87.74 87.57 87.64 22,264,356 -0.14(-0.16%)
Feb 12, 2021 87.55 87.79 87.55 87.78 17,800,100 +0.14(+0.16%)
Feb 11, 2021 87.64 87.68 87.54 87.64 17,047,188 +0.04(+0.05%)
Feb 10, 2021 87.62 87.68 87.47 87.60 20,469,396 -0.02(-0.02%)
Feb 09, 2021 87.65 87.72 87.57 87.62 14,404,281 -0.16(-0.18%)
Feb 08, 2021 87.59 87.78 87.56 87.78 16,590,067 +0.26(+0.30%)
Feb 05, 2021 87.63 87.65 87.47 87.52 21,653,000 +0.13(+0.15%)
Feb 04, 2021 87.35 87.47 87.31 87.39 21,181,052 +0.18(+0.21%)
Feb 03, 2021 87.20 87.36 87.17 87.21 31,889,620 +0.07(+0.08%)
Feb 02, 2021 87.15 87.26 87.09 87.14 29,522,322 +0.21(+0.24%)
Feb 01, 2021 86.81 86.97 86.65 86.93 35,584,960 -0.04(-0.05%)
Jan 29, 2021 87.13 87.37 86.89 86.97 46,095,900 -0.23(-0.26%)
Jan 28, 2021 87.16 87.49 87.14 87.20 38,836,176 +0.26(+0.30%)
Jan 27, 2021 87.02 87.22 86.81 86.94 46,371,840 -0.25(-0.29%)
Jan 26, 2021 87.29 87.33 87.18 87.19 39,099,504 -0.13(-0.15%)
Jan 25, 2021 87.30 87.33 87.03 87.32 28,718,196 +0.02(+0.02%)
Jan 22, 2021 87.28 87.39 87.18 87.30 26,615,800 -0.17(-0.19%)
Jan 21, 2021 87.47 87.57 87.38 87.47 20,451,404 -0.05(-0.06%)
Jan 20, 2021 87.62 87.62 87.37 87.52 24,519,442 +0.16(+0.18%)
Jan 19, 2021 87.35 87.38 87.14 87.36 24,270,486 +0.25(+0.29%)
Jan 15, 2021 87.14 87.27 87.05 87.11 48,134,700 -0.14(-0.16%)
Jan 14, 2021 87.27 87.38 87.22 87.25 25,484,688 -0.02(-0.02%)
Jan 13, 2021 86.98 87.31 86.95 87.27 47,710,312 +0.26(+0.30%)
Jan 12, 2021 86.89 87.07 86.79 87.01 41,744,024 +0.11(+0.13%)
Jan 11, 2021 87.02 87.17 86.89 86.90 26,733,052 -0.47(-0.54%)
Jan 08, 2021 87.35 87.38 87.14 87.37 27,403,700 +0.13(+0.15%)
Jan 07, 2021 87.18 87.37 87.13 87.24 25,866,266 +0.25(+0.29%)
Jan 06, 2021 87.09 87.34 86.97 86.99 37,148,224 -0.16(-0.18%)
Jan 05, 2021 87.02 87.25 86.98 87.15 33,725,576 +0.03(+0.03%)
Jan 04, 2021 87.40 87.40 86.87 87.12 34,528,348 -0.18(-0.21%)
Dec 31, 2020 87.30 87.30 87.30 21,080,058 +0.07(+0.08%)
Dec 30, 2020 87.08 87.28 87.08 87.23 21,080,058 +0.18(+0.21%)
Dec 29, 2020 87.31 87.31 87.04 87.05 22,892,786 -0.11(-0.13%)
Dec 28, 2020 87.18 87.23 87.04 87.16 22,573,432 +0.11(+0.13%)
Dec 24, 2020 86.95 87.05 86.94 87.05 7,327,200 +0.18(+0.21%)
Dec 23, 2020 86.62 86.90 86.60 86.87 15,913,972 +0.39(+0.45%)
Dec 22, 2020 86.43 86.54 86.35 86.48 21,975,114 +0.11(+0.13%)
Dec 21, 2020 86.38 86.55 86.22 86.37 30,250,992 -0.31(-0.36%)
Dec 18, 2020 86.65 86.72 86.55 86.68 26,741,200 +0.07(+0.08%)
Dec 17, 2020 86.59 86.68 86.51 86.61 23,869,530 -0.23(-0.26%)
Dec 16, 2020 86.94 86.97 86.60 86.84 42,386,592 -0.13(-0.15%)
Dec 15, 2020 86.85 87.00 86.68 86.97 25,502,808 +0.27(+0.31%)
Dec 14, 2020 86.83 86.88 86.60 86.70 20,705,514 +0.02(+0.02%)
Dec 11, 2020 86.72 86.86 86.53 86.68 17,699,500 -0.09(-0.10%)
Dec 10, 2020 86.48 86.88 86.46 86.77 24,249,238 +0.16(+0.18%)
Dec 09, 2020 86.85 86.85 86.49 86.61 36,608,456 -0.13(-0.15%)
Dec 08, 2020 86.77 86.85 86.70 86.74 21,408,252 -0.07(-0.08%)
Dec 07, 2020 86.80 86.84 86.67 86.81 17,811,272 -0.04(-0.05%)
Dec 04, 2020 86.67 86.90 86.52 86.85 19,362,000 +0.36(+0.42%)
Dec 03, 2020 86.52 86.70 86.44 86.49 20,748,432 +0.05(+0.06%)
Dec 02, 2020 86.22 86.55 86.15 86.44 23,704,980 +0.24(+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.