Skip to main content

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

77.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 77.15 77.31 77.10 77.30 46,444,132 +0.37(+0.48%)
Feb 21, 2024 77.06 77.12 76.81 76.93 38,724,168 -0.14(-0.18%)
Feb 20, 2024 76.89 77.13 76.82 77.07 31,994,120 +0.16(+0.21%)
Feb 16, 2024 76.93 77.01 76.82 76.91 50,323,064 -0.23(-0.30%)
Feb 15, 2024 77.00 77.23 76.94 77.14 44,519,920 +0.27(+0.35%)
Feb 14, 2024 76.79 76.99 76.73 76.87 38,552,940 +0.30(+0.39%)
Feb 13, 2024 76.67 76.80 76.44 76.57 69,904,240 -0.62(-0.80%)
Feb 12, 2024 77.33 77.46 77.17 77.19 36,429,120 -0.17(-0.22%)
Feb 09, 2024 77.25 77.41 77.14 77.36 35,570,992 +0.16(+0.21%)
Feb 08, 2024 77.18 77.30 77.12 77.20 25,533,304 -0.04(-0.05%)
Feb 07, 2024 77.27 77.30 77.02 77.24 42,954,160 +0.13(+0.17%)
Feb 06, 2024 76.87 77.22 76.87 77.11 32,975,802 +0.28(+0.36%)
Feb 05, 2024 76.95 77.00 76.66 76.83 51,913,244 -0.36(-0.47%)
Feb 02, 2024 77.05 77.28 77.04 77.19 42,727,544 -0.35(-0.45%)
Feb 01, 2024 77.33 77.61 77.12 77.54 48,019,312 +0.44(+0.58%)
Jan 31, 2024 77.32 77.51 77.05 77.10 55,818,952 -0.22(-0.28%)
Jan 30, 2024 77.41 77.44 77.14 77.32 32,843,258 -0.10(-0.13%)
Jan 29, 2024 77.28 77.44 77.19 77.41 26,040,816 +0.17(+0.22%)
Jan 26, 2024 77.27 77.38 77.21 77.25 26,363,400 -0.06(-0.08%)
Jan 25, 2024 76.99 77.31 76.92 77.31 52,529,064 +0.59(+0.77%)
Jan 24, 2024 77.02 77.04 76.65 76.72 28,246,130 -0.04(-0.05%)
Jan 23, 2024 76.81 76.87 76.64 76.76 24,717,580 -0.09(-0.12%)
Jan 22, 2024 76.80 77.05 76.80 76.85 36,941,856 +0.06(+0.08%)
Jan 19, 2024 76.69 76.79 76.40 76.79 44,580,512 +0.13(+0.17%)
Jan 18, 2024 76.61 76.67 76.38 76.66 35,742,060 +0.16(+0.21%)
Jan 17, 2024 76.70 76.70 76.35 76.50 54,429,684 -0.33(-0.43%)
Jan 16, 2024 77.17 77.17 76.75 76.83 43,887,264 -0.49(-0.63%)
Jan 12, 2024 77.30 77.53 77.25 77.32 31,310,664 +0.08(+0.10%)
Jan 11, 2024 76.97 77.25 76.79 77.24 36,112,752 +0.25(+0.32%)
Jan 10, 2024 77.03 77.11 76.90 76.99 35,881,492 +0.14(+0.18%)
Jan 09, 2024 76.63 76.93 76.57 76.85 25,716,486 +0.12(+0.16%)
Jan 08, 2024 76.32 76.79 76.32 76.73 34,430,088 +0.43(+0.56%)
Jan 05, 2024 76.22 76.62 76.17 76.30 31,313,722 +0.06(+0.08%)
Jan 04, 2024 76.43 76.52 76.22 76.24 33,079,924 -0.30(-0.39%)
Jan 03, 2024 76.34 76.70 76.17 76.54 39,692,100 -0.21(-0.27%)
Jan 02, 2024 76.75 76.86 76.66 76.75 41,815,212 -0.26(-0.34%)
Dec 29, 2023 77.29 77.47 77.01 77.01 37,178,076 -0.30(-0.39%)
Dec 28, 2023 77.51 77.52 77.16 77.31 22,760,852 -0.25(-0.32%)
Dec 27, 2023 77.29 77.69 77.23 77.55 23,732,906 +0.32(+0.41%)
Dec 26, 2023 77.12 77.25 77.10 77.24 12,803,092 +0.15(+0.19%)
Dec 22, 2023 77.31 77.36 77.04 77.09 18,138,248 -0.09(-0.12%)
Dec 21, 2023 77.13 77.25 76.94 77.18 22,967,044 +0.35(+0.45%)
Dec 20, 2023 76.91 77.16 76.79 76.83 38,567,456 +0.01(+0.01%)
Dec 19, 2023 76.69 76.91 76.66 76.82 25,395,164 +0.22(+0.29%)
Dec 18, 2023 76.70 76.70 76.35 76.60 34,966,964 +0.05(+0.07%)
Dec 15, 2023 76.65 76.97 76.37 76.55 36,517,420 -0.17(-0.22%)
Dec 14, 2023 76.75 77.00 76.57 76.72 68,266,568 +0.34(+0.44%)
Dec 13, 2023 75.35 76.39 75.31 76.38 64,837,800 +1.15(+1.53%)
Dec 12, 2023 75.02 75.26 74.85 75.23 29,480,832 +0.17(+0.22%)
Dec 11, 2023 75.05 75.07 74.83 75.06 30,440,858 -0.05(-0.07%)
Dec 08, 2023 75.06 75.16 74.93 75.11 30,462,318 -0.15(-0.20%)
Dec 07, 2023 75.24 75.39 75.17 75.26 28,055,348 +0.13(+0.17%)
Dec 06, 2023 75.21 75.28 75.08 75.13 21,508,790 +0.01(+0.01%)
Dec 05, 2023 74.93 75.21 74.93 75.12 33,004,248 +0.07(+0.09%)
Dec 04, 2023 74.81 75.10 74.81 75.05 33,451,886 -0.19(-0.25%)
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.