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

74.98 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 82.40 82.44 82.32 82.32 22,475,756 -0.11(-0.14%)
Jul 29, 2021 82.31 82.47 82.31 82.43 20,168,322 +0.18(+0.22%)
Jul 28, 2021 82.28 82.32 82.15 82.25 16,656,544 +0.07(+0.08%)
Jul 27, 2021 82.18 82.25 82.05 82.18 21,255,942 -0.11(-0.14%)
Jul 26, 2021 82.39 82.44 82.26 82.30 16,308,626 -0.12(-0.15%)
Jul 23, 2021 82.35 82.46 82.31 82.42 20,745,836 +0.16(+0.19%)
Jul 22, 2021 82.22 82.32 82.14 82.26 18,258,942 +0.05(+0.06%)
Jul 21, 2021 82.07 82.24 82.05 82.21 19,776,978 +0.20(+0.24%)
Jul 20, 2021 81.68 82.02 81.60 82.02 28,749,626 +0.41(+0.51%)
Jul 19, 2021 81.96 81.99 81.51 81.60 57,864,228 -0.55(-0.67%)
Jul 16, 2021 82.32 82.32 82.13 82.16 19,016,448 -0.11(-0.14%)
Jul 15, 2021 82.25 82.30 82.20 82.27 17,484,030 -0.06(-0.07%)
Jul 14, 2021 82.29 82.35 82.22 82.32 17,364,866 +0.13(+0.16%)
Jul 13, 2021 82.39 82.42 82.18 82.19 28,746,672 -0.24(-0.30%)
Jul 12, 2021 82.47 82.48 82.36 82.44 19,293,680 -0.03(-0.03%)
Jul 09, 2021 82.35 82.48 82.34 82.47 18,885,948 +0.14(+0.17%)
Jul 08, 2021 82.29 82.40 82.25 82.32 23,408,804 -0.18(-0.22%)
Jul 07, 2021 82.55 82.56 82.40 82.50 12,233,105 +0.03(+0.03%)
Jul 06, 2021 82.52 82.54 82.41 82.47 18,977,934 -0.05(-0.06%)
Jul 02, 2021 82.43 82.53 82.39 82.52 12,282,308 +0.13(+0.16%)
Jul 01, 2021 82.31 82.39 82.29 82.39 34,274,140 +0.16(+0.20%)
Jun 30, 2021 82.16 82.25 82.15 82.23 27,938,074 +0.01(+0.01%)
Jun 29, 2021 82.14 82.22 82.13 82.22 13,627,442 +0.10(+0.13%)
Jun 28, 2021 82.16 82.16 82.06 82.12 17,365,548 -0.01(-0.01%)
Jun 25, 2021 82.05 82.15 82.03 82.13 17,585,754 +0.08(+0.10%)
Jun 24, 2021 81.95 82.04 81.91 82.04 13,621,297 +0.25(+0.31%)
Jun 23, 2021 81.85 81.96 81.79 81.79 17,754,204 -0.08(-0.10%)
Jun 22, 2021 81.79 81.87 81.74 81.87 15,893,322 +0.06(+0.07%)
Jun 21, 2021 81.74 81.82 81.68 81.82 22,767,812 +0.16(+0.19%)
Jun 18, 2021 81.58 81.68 81.53 81.66 37,617,256 -0.04(-0.05%)
Jun 17, 2021 81.69 81.72 81.61 81.70 22,589,942 +0.06(+0.07%)
Jun 16, 2021 81.75 81.79 81.50 81.64 22,770,066 -0.11(-0.14%)
Jun 15, 2021 81.71 81.79 81.67 81.75 18,245,364 -0.01(-0.01%)
Jun 14, 2021 81.81 81.81 81.72 81.76 20,780,090 -0.07(-0.09%)
Jun 11, 2021 81.87 81.90 81.77 81.84 13,447,165 +0.03(+0.03%)
Jun 10, 2021 81.72 81.87 81.69 81.81 16,370,483 +0.15(+0.18%)
Jun 09, 2021 81.70 81.72 81.63 81.66 14,167,260 +0.07(+0.08%)
Jun 08, 2021 81.67 81.67 81.55 81.59 11,760,078 +0.06(+0.07%)
Jun 07, 2021 81.53 81.58 81.50 81.54 9,839,145 +0.03(+0.03%)
Jun 04, 2021 81.47 81.55 81.42 81.51 28,725,112 +0.18(+0.22%)
Jun 03, 2021 81.29 81.47 81.24 81.33 17,882,014 -0.17(-0.21%)
Jun 02, 2021 81.40 81.51 81.37 81.50 14,987,480 +0.10(+0.13%)
Jun 01, 2021 81.31 81.41 81.26 81.40 24,256,264 +0.24(+0.30%)
May 28, 2021 81.27 81.31 81.15 81.15 16,612,336 -0.03(-0.03%)
May 27, 2021 81.34 81.34 81.17 81.18 13,623,715 -0.04(-0.05%)
May 26, 2021 81.14 81.24 81.14 81.22 15,420,769 +0.03(+0.03%)
May 25, 2021 81.23 81.25 81.11 81.19 17,152,306 +0.01(+0.01%)
May 24, 2021 81.15 81.27 81.08 81.18 26,784,888 +0.09(+0.11%)
May 21, 2021 81.06 81.11 80.91 81.09 39,173,768 +0.12(+0.15%)
May 20, 2021 80.69 81.30 80.69 80.97 30,249,488 +0.34(+0.43%)
May 19, 2021 80.61 80.84 80.59 80.62 37,277,520 -0.21(-0.26%)
May 18, 2021 81.15 81.15 80.83 80.84 17,723,066 -0.20(-0.24%)
May 17, 2021 81.17 81.18 80.97 81.03 14,550,683 -0.15(-0.18%)
May 14, 2021 81.03 81.18 81.01 81.18 24,225,328 +0.26(+0.32%)
May 13, 2021 80.77 80.99 80.76 80.92 30,926,084 +0.29(+0.36%)
May 12, 2021 80.91 80.97 80.63 80.63 34,945,448 -0.39(-0.48%)
May 11, 2021 80.89 81.07 80.81 81.02 30,813,648 -0.08(-0.10%)
May 10, 2021 81.32 81.34 81.11 81.11 17,932,092 -0.19(-0.23%)
May 07, 2021 81.31 81.37 81.20 81.29 19,199,762 +0.06(+0.07%)
May 06, 2021 81.26 81.30 81.13 81.24 24,840,926 -0.03(-0.03%)
May 05, 2021 81.16 81.28 81.06 81.27 19,154,030 +0.16(+0.20%)
May 04, 2021 81.09 81.13 80.96 81.11 24,946,056 -0.05(-0.06%)
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.