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

87.33 USD +0.06 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 87.35 87.41 87.23 87.33 17,872,735 +0.06(+0.07%)
May 06, 2021 87.29 87.33 87.15 87.27 23,124,001 -0.03(-0.03%)
May 05, 2021 87.19 87.32 87.08 87.30 17,830,165 +0.17(+0.20%)
May 04, 2021 87.11 87.15 86.97 87.13 23,221,864 -0.05(-0.06%)
May 03, 2021 87.23 87.33 87.17 87.18 15,782,420 -0.26(-0.30%)
Apr 30, 2021 87.37 87.49 87.35 87.44 23,367,500 -0.04(-0.05%)
Apr 29, 2021 87.55 87.55 87.35 87.48 17,152,866 +0.10(+0.11%)
Apr 28, 2021 87.24 87.45 87.17 87.38 14,795,025 +0.17(+0.19%)
Apr 27, 2021 87.38 87.38 87.21 87.21 17,658,642 -0.12(-0.14%)
Apr 26, 2021 87.38 87.48 87.29 87.33 12,746,078 -0.04(-0.05%)
Apr 23, 2021 87.20 87.44 87.19 87.37 14,396,800 +0.23(+0.26%)
Apr 22, 2021 87.32 87.33 87.12 87.14 18,537,836 -0.16(-0.18%)
Apr 21, 2021 86.97 87.30 86.96 87.30 19,527,044 +0.29(+0.33%)
Apr 20, 2021 87.06 87.14 86.96 87.01 22,901,019 -0.15(-0.17%)
Apr 19, 2021 87.20 87.29 87.12 87.16 23,904,869 -0.14(-0.16%)
Apr 16, 2021 87.50 87.53 87.30 87.30 32,509,300 -0.18(-0.21%)
Apr 15, 2021 87.33 87.48 87.27 87.48 20,944,427 +0.35(+0.40%)
Apr 14, 2021 87.19 87.29 87.09 87.13 17,992,816 -0.04(-0.05%)
Apr 13, 2021 87.01 87.20 86.90 87.17 20,643,462 +0.06(+0.07%)
Apr 12, 2021 87.10 87.14 87.02 87.11 15,464,517 -0.09(-0.10%)
Apr 09, 2021 87.15 87.21 87.10 87.20 17,413,100 -0.06(-0.07%)
Apr 08, 2021 87.33 87.36 87.24 87.26 11,052,105 +0.03(+0.03%)
Apr 07, 2021 87.28 87.32 87.17 87.23 15,645,356 -0.03(-0.03%)
Apr 06, 2021 87.13 87.30 87.13 87.26 15,367,929 +0.15(+0.17%)
Apr 05, 2021 87.08 87.18 87.04 87.11 20,756,877 +0.04(+0.05%)
Apr 01, 2021 86.97 87.07 86.85 87.07 30,806,600 -0.11(-0.13%)
Mar 31, 2021 86.86 87.21 86.85 87.18 41,604,700 +0.42(+0.48%)
Mar 30, 2021 86.83 86.88 86.74 86.76 19,621,725 -0.21(-0.24%)
Mar 29, 2021 86.86 87.00 86.69 86.97 17,447,494 +0.05(+0.06%)
Mar 26, 2021 86.76 86.93 86.57 86.92 25,948,000 +0.26(+0.30%)
Mar 25, 2021 86.45 86.66 86.36 86.66 24,063,516 +0.15(+0.17%)
Mar 24, 2021 86.54 86.80 86.51 86.51 31,374,241 +0.05(+0.06%)
Mar 23, 2021 86.35 86.50 86.25 86.46 24,701,411 +0.09(+0.10%)
Mar 22, 2021 86.20 86.52 86.15 86.37 32,979,534 +0.31(+0.36%)
Mar 19, 2021 85.86 86.15 85.65 86.06 47,467,800 +0.33(+0.38%)
Mar 18, 2021 86.06 86.17 85.71 85.73 37,150,890 -0.66(-0.76%)
Mar 17, 2021 86.10 86.65 86.04 86.39 28,344,623 +0.12(+0.14%)
Mar 16, 2021 86.43 86.49 86.18 86.27 22,931,333 -0.20(-0.23%)
Mar 15, 2021 86.40 86.55 86.31 86.47 15,651,514 +0.01(+0.01%)
Mar 12, 2021 86.56 86.60 86.37 86.46 21,842,000 -0.24(-0.28%)
Mar 11, 2021 86.58 86.86 86.58 86.70 27,728,467 +0.32(+0.37%)
Mar 10, 2021 86.22 86.50 86.15 86.38 23,776,474 +0.27(+0.31%)
Mar 09, 2021 86.22 86.44 86.08 86.11 31,441,110 +0.12(+0.14%)
Mar 08, 2021 86.57 86.64 85.96 85.99 39,865,172 -0.63(-0.73%)
Mar 05, 2021 86.49 86.72 86.09 86.62 46,950,000 +0.26(+0.30%)
Mar 04, 2021 86.75 86.95 86.08 86.36 48,893,566 -0.33(-0.38%)
Mar 03, 2021 86.84 86.91 86.65 86.69 30,196,102 -0.28(-0.32%)
Mar 02, 2021 87.15 87.16 86.93 86.97 23,988,456 -0.13(-0.15%)
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.