Skip to main content

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

79.92 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 72.46 72.46 72.46 25,398,460 +0.06(+0.08%)
Dec 30, 2020 72.27 72.44 72.27 72.40 25,398,460 +0.15(+0.21%)
Dec 29, 2020 72.47 72.47 72.24 72.25 27,582,538 -0.09(-0.13%)
Dec 28, 2020 72.36 72.40 72.24 72.34 27,197,762 +0.09(+0.13%)
Dec 24, 2020 72.17 72.25 72.16 72.25 8,828,230 +0.15(+0.21%)
Dec 23, 2020 71.89 72.12 71.88 72.10 19,174,064 +0.32(+0.45%)
Dec 22, 2020 71.73 71.83 71.67 71.78 26,476,874 +0.09(+0.13%)
Dec 21, 2020 71.69 71.83 71.56 71.68 36,448,124 -0.26(-0.36%)
Dec 18, 2020 71.92 71.98 71.83 71.94 32,219,328 +0.06(+0.08%)
Dec 17, 2020 71.87 71.94 71.80 71.88 28,759,376 +0.11(+0.15%)
Dec 16, 2020 71.86 71.88 71.58 71.78 51,281,792 -0.11(-0.15%)
Dec 15, 2020 71.79 71.91 71.64 71.88 30,854,796 +0.22(+0.31%)
Dec 14, 2020 71.77 71.81 71.58 71.66 25,050,748 +0.02(+0.02%)
Dec 11, 2020 71.68 71.79 71.52 71.64 21,413,896 -0.07(-0.10%)
Dec 10, 2020 71.48 71.81 71.46 71.72 29,338,154 +0.13(+0.18%)
Dec 09, 2020 71.79 71.79 71.49 71.59 44,291,064 -0.11(-0.15%)
Dec 08, 2020 71.72 71.79 71.66 71.69 25,900,962 -0.06(-0.08%)
Dec 07, 2020 71.74 71.78 71.64 71.75 21,549,124 -0.03(-0.05%)
Dec 04, 2020 71.64 71.83 71.51 71.79 23,425,286 +0.30(+0.42%)
Dec 03, 2020 71.51 71.66 71.45 71.49 25,102,674 +0.04(+0.06%)
Dec 02, 2020 71.26 71.54 71.21 71.45 28,679,678 +0.20(+0.28%)
Dec 01, 2020 71.29 71.41 71.23 71.25 31,807,658 +0.18(+0.26%)
Nov 30, 2020 71.16 71.16 70.93 71.07 29,426,692 -0.07(-0.10%)
Nov 27, 2020 71.16 71.21 71.12 71.14 8,913,639 +0.12(+0.16%)
Nov 25, 2020 71.05 71.15 70.96 71.02 32,201,650 -0.03(-0.05%)
Nov 24, 2020 71.07 71.23 70.97 71.06 31,678,012 +0.21(+0.30%)
Nov 23, 2020 70.92 70.97 70.77 70.84 28,897,408 +0.11(+0.15%)
Nov 20, 2020 70.74 70.82 70.68 70.74 58,947,544 -0.13(-0.19%)
Nov 19, 2020 70.56 70.92 70.51 70.87 26,291,386 +0.24(+0.34%)
Nov 18, 2020 70.83 70.92 70.60 70.63 26,839,148 -0.13(-0.19%)
Nov 17, 2020 70.62 70.89 70.56 70.76 28,844,556 +0.02(+0.03%)
Nov 16, 2020 70.71 70.77 70.55 70.74 34,435,948 +0.40(+0.56%)
Nov 13, 2020 70.18 70.41 70.18 70.34 24,705,880 +0.24(+0.34%)
Nov 12, 2020 70.51 70.51 70.10 70.10 52,725,724 -0.48(-0.68%)
Nov 11, 2020 70.74 70.74 70.50 70.58 17,510,782 -0.02(-0.03%)
Nov 10, 2020 70.62 70.85 68.64 70.60 47,730,748 -0.10(-0.14%)
Nov 09, 2020 71.53 71.54 70.67 70.70 72,086,392 +0.54(+0.76%)
Nov 06, 2020 70.44 70.46 70.07 70.17 31,524,478 -0.25(-0.35%)
Nov 05, 2020 70.51 70.70 70.32 70.41 66,902,128 +0.25(+0.35%)
Nov 04, 2020 69.72 70.32 69.70 70.17 70,053,368 +0.65(+0.94%)
Nov 03, 2020 69.06 69.52 69.06 69.52 48,303,996 +0.59(+0.86%)
Nov 02, 2020 68.97 69.03 68.74 68.92 31,173,612 +0.16(+0.24%)
Oct 30, 2020 68.56 68.79 68.39 68.76 44,895,052 +0.15(+0.22%)
Oct 29, 2020 68.37 68.65 68.26 68.61 45,272,884 +0.20(+0.29%)
Oct 28, 2020 68.54 68.63 68.29 68.42 55,863,476 -0.57(-0.83%)
Oct 27, 2020 69.01 69.14 68.96 68.99 37,667,996 +0.03(+0.05%)
Oct 26, 2020 69.32 69.37 68.93 68.96 61,118,272 -0.61(-0.88%)
Oct 23, 2020 69.60 69.61 69.40 69.57 25,293,806 +0.08(+0.12%)
Oct 22, 2020 69.36 69.54 69.23 69.49 35,349,412 +0.12(+0.18%)
Oct 21, 2020 69.37 69.52 69.29 69.37 32,816,672 -0.01(-0.01%)
Oct 20, 2020 69.25 69.49 69.24 69.38 33,730,532 +0.25(+0.36%)
Oct 19, 2020 69.52 69.56 69.11 69.13 25,614,980 -0.25(-0.35%)
Oct 16, 2020 69.56 69.63 69.29 69.38 33,494,070 -0.08(-0.12%)
Oct 15, 2020 69.23 69.50 69.12 69.46 39,319,272 -0.05(-0.07%)
Oct 14, 2020 69.65 69.70 69.45 69.51 38,573,300 -0.17(-0.25%)
Oct 13, 2020 69.81 69.89 69.62 69.68 30,720,316 -0.31(-0.45%)
Oct 12, 2020 69.86 70.06 69.79 69.99 12,812,851 +0.35(+0.51%)
Oct 09, 2020 69.59 69.70 69.48 69.64 25,968,398 +0.16(+0.22%)
Oct 08, 2020 69.55 69.56 69.38 69.48 22,859,022 +0.16(+0.22%)
Oct 07, 2020 69.29 69.38 69.24 69.33 25,578,628 +0.25(+0.36%)
Oct 06, 2020 69.25 69.47 69.04 69.08 46,167,596 -0.16(-0.22%)
Oct 05, 2020 68.85 69.25 68.79 69.24 33,417,242 +0.52(+0.75%)
Oct 02, 2020 68.27 68.75 68.27 68.72 32,063,640 +0.00(+0.00%)
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.