Skip to main content

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

80.16 +0.24 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 72.61 72.91 72.61 72.88 49,767,048 +0.35(+0.48%)
Mar 30, 2021 72.59 72.63 72.51 72.53 23,471,272 -0.18(-0.24%)
Mar 29, 2021 72.61 72.73 72.48 72.71 20,870,484 +0.04(+0.06%)
Mar 26, 2021 72.53 72.67 72.37 72.66 31,038,688 +0.22(+0.30%)
Mar 25, 2021 72.27 72.45 72.20 72.45 28,784,490 +0.13(+0.17%)
Mar 24, 2021 72.35 72.56 72.32 72.32 37,529,492 +0.04(+0.06%)
Mar 23, 2021 72.19 72.31 72.10 72.28 29,547,534 +0.08(+0.10%)
Mar 22, 2021 72.06 72.33 72.02 72.20 39,449,724 +0.26(+0.36%)
Mar 19, 2021 71.78 72.02 71.60 71.95 56,780,416 +0.28(+0.38%)
Mar 18, 2021 71.95 72.04 71.65 71.67 44,439,448 -0.55(-0.76%)
Mar 17, 2021 71.98 72.44 71.93 72.22 33,905,500 +0.10(+0.14%)
Mar 16, 2021 72.25 72.30 72.05 72.12 27,430,186 -0.17(-0.23%)
Mar 15, 2021 72.23 72.35 72.15 72.29 18,722,154 +0.01(+0.01%)
Mar 12, 2021 72.36 72.40 72.20 72.28 26,127,140 -0.20(-0.28%)
Mar 11, 2021 72.38 72.61 72.38 72.48 33,168,462 +0.27(+0.37%)
Mar 10, 2021 72.08 72.31 72.02 72.21 28,441,134 +0.23(+0.31%)
Mar 09, 2021 72.08 72.27 71.96 71.99 37,609,480 +0.10(+0.14%)
Mar 08, 2021 72.37 72.43 71.86 71.89 47,686,244 -0.53(-0.73%)
Mar 05, 2021 72.30 72.50 71.97 72.41 56,161,032 +0.22(+0.30%)
Mar 04, 2021 72.52 72.69 71.96 72.20 58,485,904 -0.28(-0.38%)
Mar 03, 2021 72.60 72.66 72.44 72.47 36,120,216 -0.23(-0.32%)
Mar 02, 2021 72.86 72.86 72.67 72.71 28,694,706 -0.11(-0.15%)
Mar 01, 2021 72.46 72.86 72.36 72.81 57,433,984 +0.81(+1.12%)
Feb 26, 2021 72.37 72.41 71.98 72.01 55,959,404 -0.22(-0.30%)
Feb 25, 2021 72.75 72.82 72.14 72.22 71,238,152 -0.69(-0.95%)
Feb 24, 2021 72.73 72.91 72.66 72.91 26,160,150 +0.07(+0.10%)
Feb 23, 2021 72.63 72.90 72.48 72.84 34,832,176 +0.17(+0.24%)
Feb 22, 2021 72.78 72.86 72.66 72.66 30,558,018 -0.22(-0.31%)
Feb 19, 2021 73.00 73.00 72.87 72.89 33,762,340 +0.01(+0.01%)
Feb 18, 2021 72.86 72.96 72.80 72.88 31,651,970 -0.10(-0.14%)
Feb 17, 2021 72.86 72.98 72.83 72.98 24,424,820 -0.02(-0.03%)
Feb 16, 2021 73.08 73.09 72.95 73.01 26,727,282 -0.12(-0.16%)
Feb 12, 2021 72.93 73.13 72.93 73.12 21,368,158 +0.12(+0.16%)
Feb 11, 2021 73.01 73.04 72.92 73.01 20,464,324 +0.03(+0.05%)
Feb 10, 2021 72.99 73.04 72.86 72.97 24,572,518 -0.02(-0.02%)
Feb 09, 2021 73.01 73.07 72.95 72.99 17,291,642 -0.13(-0.18%)
Feb 08, 2021 72.96 73.12 72.94 73.12 19,915,572 +0.22(+0.30%)
Feb 05, 2021 73.00 73.01 72.87 72.91 25,993,378 +0.11(+0.15%)
Feb 04, 2021 72.76 72.86 72.73 72.80 25,426,828 +0.15(+0.21%)
Feb 03, 2021 72.64 72.77 72.61 72.65 38,281,944 +0.06(+0.08%)
Feb 02, 2021 72.60 72.69 72.55 72.59 35,440,120 +0.17(+0.24%)
Feb 01, 2021 72.31 72.45 72.18 72.41 42,718,020 +0.23(+0.32%)
Jan 29, 2021 72.32 72.51 72.12 72.18 55,538,976 -0.19(-0.26%)
Jan 28, 2021 72.34 72.61 72.32 72.37 46,792,048 +0.22(+0.30%)
Jan 27, 2021 72.22 72.39 72.05 72.16 55,871,444 -0.21(-0.29%)
Jan 26, 2021 72.45 72.48 72.36 72.37 47,109,320 -0.11(-0.15%)
Jan 25, 2021 72.46 72.48 72.23 72.47 34,601,324 +0.02(+0.02%)
Jan 22, 2021 72.44 72.53 72.36 72.46 32,068,238 -0.14(-0.19%)
Jan 21, 2021 72.60 72.68 72.52 72.60 24,641,022 -0.04(-0.06%)
Jan 20, 2021 72.72 72.72 72.51 72.64 29,542,426 +0.13(+0.18%)
Jan 19, 2021 72.50 72.52 72.32 72.51 29,242,470 +0.21(+0.29%)
Jan 15, 2021 72.32 72.43 72.25 72.30 57,995,440 -0.12(-0.16%)
Jan 14, 2021 72.43 72.52 72.39 72.42 30,705,410 -0.02(-0.02%)
Jan 13, 2021 72.19 72.47 72.17 72.43 57,484,112 +0.22(+0.30%)
Jan 12, 2021 72.12 72.27 72.03 72.22 50,295,588 +0.09(+0.13%)
Jan 11, 2021 72.22 72.35 72.12 72.12 32,209,510 -0.39(-0.54%)
Jan 08, 2021 72.50 72.52 72.32 72.51 33,017,546 +0.11(+0.15%)
Jan 07, 2021 72.36 72.51 72.32 72.41 31,165,156 +0.21(+0.29%)
Jan 06, 2021 72.28 72.49 72.18 72.20 44,758,304 -0.13(-0.18%)
Jan 05, 2021 72.22 72.42 72.19 72.33 40,634,504 +0.02(+0.03%)
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.