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 (%)
May 31, 2022 71.76 71.87 71.38 71.54 76,144,392 -0.62(-0.86%)
May 27, 2022 71.81 72.17 71.64 72.17 58,695,580 +0.64(+0.89%)
May 26, 2022 70.81 71.56 70.62 71.53 72,532,616 +0.98(+1.39%)
May 25, 2022 69.57 70.59 69.54 70.55 63,262,240 +1.05(+1.52%)
May 24, 2022 68.92 69.53 68.89 69.49 47,213,128 +0.41(+0.60%)
May 23, 2022 68.97 69.17 68.92 69.08 33,812,172 +0.27(+0.39%)
May 20, 2022 69.10 69.11 68.60 68.81 62,987,624 -0.05(-0.07%)
May 19, 2022 68.35 68.99 68.28 68.85 59,981,688 +0.46(+0.67%)
May 18, 2022 68.58 68.62 68.31 68.39 53,226,796 -0.57(-0.82%)
May 17, 2022 69.17 69.18 68.79 68.96 47,077,640 -0.06(-0.09%)
May 16, 2022 69.15 69.26 68.90 69.02 37,003,088 -0.10(-0.14%)
May 13, 2022 69.28 69.35 68.78 69.12 54,542,552 +0.08(+0.12%)
May 12, 2022 68.99 69.28 68.75 69.04 55,359,688 -0.03(-0.04%)
May 11, 2022 69.29 69.73 69.06 69.07 47,374,520 -0.41(-0.60%)
May 10, 2022 69.65 69.77 69.15 69.48 53,804,200 +0.40(+0.57%)
May 09, 2022 69.41 69.57 69.04 69.09 42,721,032 -0.74(-1.06%)
May 06, 2022 69.86 70.19 69.66 69.83 43,622,212 -0.40(-0.56%)
May 05, 2022 71.07 71.11 70.02 70.22 59,791,264 -1.27(-1.77%)
May 04, 2022 70.78 71.68 70.27 71.49 63,002,864 +0.72(+1.02%)
May 03, 2022 70.55 70.88 70.51 70.77 47,409,968 +0.37(+0.52%)
May 02, 2022 70.34 70.46 70.04 70.40 42,974,960 +0.00(+0.01%)
Apr 29, 2022 70.94 71.04 70.35 70.40 40,216,616 -0.88(-1.23%)
Apr 28, 2022 71.03 71.38 70.77 71.28 35,232,708 +0.39(+0.56%)
Apr 27, 2022 71.24 71.42 70.81 70.88 41,998,176 -0.35(-0.49%)
Apr 26, 2022 71.63 71.63 71.22 71.23 34,772,832 -0.42(-0.59%)
Apr 25, 2022 71.18 71.71 71.06 71.65 40,376,200 +0.60(+0.85%)
Apr 22, 2022 71.39 71.41 70.97 71.05 31,617,476 -0.43(-0.60%)
Apr 21, 2022 72.15 72.20 71.42 71.48 45,396,648 -0.49(-0.69%)
Apr 20, 2022 71.97 72.11 71.86 71.97 28,912,840 +0.22(+0.31%)
Apr 19, 2022 71.68 71.89 71.59 71.75 35,184,864 -0.06(-0.09%)
Apr 18, 2022 71.86 72.04 71.72 71.81 23,274,592 -0.12(-0.16%)
Apr 14, 2022 72.41 72.51 71.74 71.93 51,459,940 -0.48(-0.67%)
Apr 13, 2022 72.11 72.50 72.06 72.41 35,346,256 +0.43(+0.60%)
Apr 12, 2022 71.93 72.27 71.78 71.98 42,646,840 +0.55(+0.77%)
Apr 11, 2022 71.70 71.78 71.34 71.44 47,503,112 -0.49(-0.69%)
Apr 08, 2022 72.14 72.37 71.92 71.93 47,607,728 -0.44(-0.61%)
Apr 07, 2022 72.56 72.64 72.36 72.37 47,779,820 -0.12(-0.16%)
Apr 06, 2022 72.56 72.97 72.33 72.49 74,872,296 -0.57(-0.79%)
Apr 05, 2022 73.86 73.93 73.03 73.06 57,880,964 -0.96(-1.30%)
Apr 04, 2022 73.53 74.03 73.51 74.02 36,490,052 +0.56(+0.76%)
Apr 01, 2022 73.36 73.53 73.19 73.46 34,934,104 -0.01(-0.01%)
Mar 31, 2022 73.83 73.86 73.45 73.47 45,606,588 -0.27(-0.36%)
Mar 30, 2022 73.76 73.83 73.56 73.74 49,177,212 -0.22(-0.30%)
Mar 29, 2022 73.39 73.98 73.34 73.96 56,689,448 +0.90(+1.23%)
Mar 28, 2022 72.57 73.08 72.55 73.06 30,122,772 +0.46(+0.63%)
Mar 25, 2022 73.14 73.14 72.55 72.60 40,880,188 -0.53(-0.72%)
Mar 24, 2022 72.97 73.16 72.78 73.13 20,649,408 +0.15(+0.21%)
Mar 23, 2022 73.08 73.22 72.84 72.98 40,652,900 -0.23(-0.32%)
Mar 22, 2022 72.91 73.27 72.76 73.21 45,058,940 +0.38(+0.51%)
Mar 21, 2022 73.56 73.61 72.69 72.83 69,852,272 -0.85(-1.15%)
Mar 18, 2022 73.30 73.69 73.16 73.68 68,223,000 +0.24(+0.33%)
Mar 17, 2022 73.00 73.48 72.99 73.44 54,405,920 +0.50(+0.69%)
Mar 16, 2022 72.28 72.98 71.92 72.94 74,221,768 +1.01(+1.40%)
Mar 15, 2022 71.54 72.10 71.51 71.93 64,275,676 +0.54(+0.75%)
Mar 14, 2022 72.18 72.20 71.32 71.40 69,205,384 -0.86(-1.19%)
Mar 11, 2022 72.88 72.90 72.20 72.25 45,135,652 -0.53(-0.72%)
Mar 10, 2022 73.00 73.09 72.69 72.78 51,980,824 -0.62(-0.84%)
Mar 09, 2022 73.22 73.50 73.08 73.40 34,882,376 +0.61(+0.83%)
Mar 08, 2022 73.10 73.29 72.76 72.79 64,599,524 -0.26(-0.35%)
Mar 07, 2022 73.56 73.58 72.99 73.05 48,889,524 -0.64(-0.87%)
Mar 04, 2022 74.05 74.05 73.64 73.69 36,689,204 -0.48(-0.65%)
Mar 03, 2022 74.53 74.55 73.39 74.17 26,424,766 -0.22(-0.30%)
Mar 02, 2022 74.17 74.42 74.04 74.40 46,470,868 +0.18(+0.24%)
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.