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

76.00 -0.63 (-0.82%)
Official Closing Price Updated: 8:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2022 76.21 76.25 75.91 76.00 47,900,340 -0.63(-0.82%)
May 17, 2022 76.86 76.87 76.44 76.63 42,366,536 -0.07(-0.09%)
May 16, 2022 76.84 76.96 76.56 76.70 33,300,152 -0.11(-0.14%)
May 13, 2022 76.98 77.06 76.43 76.81 49,084,428 +0.09(+0.12%)
May 12, 2022 76.66 76.98 76.39 76.72 49,819,792 -0.03(-0.04%)
May 11, 2022 77.00 77.48 76.74 76.75 42,633,708 -0.46(-0.60%)
May 10, 2022 77.39 77.53 76.84 77.21 48,419,964 +0.44(+0.57%)
May 09, 2022 77.13 77.31 76.72 76.77 38,445,896 -0.82(-1.06%)
May 06, 2022 77.63 78.00 77.41 77.59 39,256,908 -0.44(-0.56%)
May 05, 2022 78.97 79.02 77.81 78.03 53,807,896 -1.41(-1.77%)
May 04, 2022 78.65 79.65 78.08 79.44 56,829,768 +0.80(+1.02%)
May 03, 2022 78.40 78.76 78.35 78.64 42,665,608 +0.41(+0.52%)
May 02, 2022 78.16 78.30 77.83 78.23 38,674,416 -0.30(-0.38%)
Apr 29, 2022 79.14 79.25 78.48 78.53 36,051,532 -0.98(-1.23%)
Apr 28, 2022 79.24 79.63 78.94 79.51 31,583,786 +0.44(+0.56%)
Apr 27, 2022 79.47 79.67 78.99 79.07 37,648,580 -0.39(-0.49%)
Apr 26, 2022 79.90 79.90 79.45 79.46 31,171,580 -0.47(-0.59%)
Apr 25, 2022 79.40 80.00 79.27 79.93 36,194,588 +0.67(+0.85%)
Apr 22, 2022 79.64 79.66 79.17 79.26 28,342,972 -0.48(-0.60%)
Apr 21, 2022 80.49 80.54 79.67 79.74 40,695,084 -0.55(-0.69%)
Apr 20, 2022 80.28 80.44 80.16 80.29 25,918,444 +0.25(+0.31%)
Apr 19, 2022 79.96 80.19 79.86 80.04 31,540,900 -0.07(-0.09%)
Apr 18, 2022 80.16 80.36 80.00 80.11 20,864,132 -0.13(-0.16%)
Apr 14, 2022 80.78 80.89 80.03 80.24 46,130,424 -0.54(-0.67%)
Apr 13, 2022 80.44 80.88 80.38 80.78 31,685,576 +0.48(+0.60%)
Apr 12, 2022 80.24 80.62 80.07 80.30 38,230,064 +0.61(+0.77%)
Apr 11, 2022 79.98 80.07 79.58 79.69 42,583,392 -0.55(-0.69%)
Apr 08, 2022 80.48 80.73 80.23 80.24 42,677,172 -0.49(-0.61%)
Apr 07, 2022 80.94 81.03 80.72 80.73 42,831,440 -0.13(-0.16%)
Apr 06, 2022 80.94 81.40 80.69 80.86 67,118,048 -0.64(-0.79%)
Apr 05, 2022 82.39 82.47 81.47 81.50 51,886,448 -1.07(-1.30%)
Apr 04, 2022 82.02 82.58 82.00 82.57 32,710,912 +0.62(+0.76%)
Apr 01, 2022 81.83 82.03 81.65 81.95 31,316,110 -0.34(-0.41%)
Mar 31, 2022 82.69 82.72 82.27 82.29 40,717,564 -0.30(-0.36%)
Mar 30, 2022 82.62 82.70 82.39 82.59 43,905,416 -0.25(-0.30%)
Mar 29, 2022 82.20 82.86 82.15 82.84 50,612,340 +1.01(+1.23%)
Mar 28, 2022 81.28 81.85 81.26 81.83 26,893,612 +0.51(+0.63%)
Mar 25, 2022 81.92 81.92 81.26 81.32 36,497,832 -0.59(-0.72%)
Mar 24, 2022 81.73 81.94 81.52 81.91 18,435,792 +0.17(+0.21%)
Mar 23, 2022 81.86 82.01 81.59 81.74 36,294,940 -0.26(-0.32%)
Mar 22, 2022 81.66 82.07 81.50 82.00 40,228,624 +0.42(+0.51%)
Mar 21, 2022 82.39 82.45 81.42 81.58 62,364,108 -0.95(-1.15%)
Mar 18, 2022 82.10 82.54 81.94 82.53 60,909,500 +0.27(+0.33%)
Mar 17, 2022 81.77 82.30 81.75 82.26 48,573,608 +0.56(+0.69%)
Mar 16, 2022 80.96 81.74 80.55 81.70 66,265,924 +1.13(+1.40%)
Mar 15, 2022 80.13 80.75 80.10 80.57 57,385,344 +0.60(+0.75%)
Mar 14, 2022 80.85 80.87 79.88 79.97 61,786,568 -0.96(-1.19%)
Mar 11, 2022 81.63 81.65 80.86 80.93 40,297,112 -0.59(-0.72%)
Mar 10, 2022 81.76 81.87 81.42 81.52 46,408,480 -0.69(-0.84%)
Mar 09, 2022 82.01 82.32 81.85 82.21 31,142,988 +0.68(+0.83%)
Mar 08, 2022 81.88 82.09 81.50 81.53 57,674,456 -0.29(-0.35%)
Mar 07, 2022 82.39 82.41 81.75 81.82 43,648,568 -0.72(-0.87%)
Mar 04, 2022 82.94 82.94 82.48 82.54 32,756,122 -0.54(-0.65%)
Mar 03, 2022 83.48 83.50 82.21 83.08 23,592,032 -0.25(-0.30%)
Mar 02, 2022 83.08 83.36 82.94 83.33 41,489,192 +0.20(+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.