Skip to main content

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

77.73 -0.17 (-0.22%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 73.83 73.86 73.45 73.47 45,605,308 -0.27(-0.36%)
Mar 30, 2022 73.77 73.84 73.56 73.74 49,175,828 -0.22(-0.30%)
Mar 29, 2022 73.39 73.98 73.35 73.96 56,687,852 +0.90(+1.23%)
Mar 28, 2022 72.57 73.08 72.55 73.06 30,121,926 +0.46(+0.63%)
Mar 25, 2022 73.14 73.14 72.55 72.60 40,879,036 -0.53(-0.72%)
Mar 24, 2022 72.97 73.16 72.78 73.13 20,648,828 +0.15(+0.21%)
Mar 23, 2022 73.09 73.22 72.85 72.98 40,651,760 -0.23(-0.32%)
Mar 22, 2022 72.91 73.27 72.77 73.21 45,057,676 +0.38(+0.51%)
Mar 21, 2022 73.56 73.61 72.69 72.84 69,850,304 -0.85(-1.15%)
Mar 18, 2022 73.30 73.69 73.16 73.68 68,221,088 +0.24(+0.33%)
Mar 17, 2022 73.01 73.48 72.99 73.44 54,404,392 +0.50(+0.69%)
Mar 16, 2022 72.28 72.98 71.92 72.94 74,219,688 +1.01(+1.40%)
Mar 15, 2022 71.54 72.10 71.52 71.93 64,273,868 +0.54(+0.75%)
Mar 14, 2022 72.18 72.20 71.32 71.40 69,203,440 -0.86(-1.19%)
Mar 11, 2022 72.88 72.90 72.20 72.26 45,134,384 -0.53(-0.72%)
Mar 10, 2022 73.00 73.10 72.69 72.78 51,979,360 -0.62(-0.84%)
Mar 09, 2022 73.22 73.50 73.08 73.40 34,881,396 +0.61(+0.83%)
Mar 08, 2022 73.10 73.29 72.77 72.79 64,597,708 -0.26(-0.35%)
Mar 07, 2022 73.56 73.58 72.99 73.05 48,888,148 -0.64(-0.87%)
Mar 04, 2022 74.05 74.05 73.64 73.69 36,688,172 -0.48(-0.65%)
Mar 03, 2022 74.53 74.55 73.40 74.18 26,424,024 -0.22(-0.30%)
Mar 02, 2022 74.18 74.43 74.05 74.40 46,469,560 +0.18(+0.24%)
Mar 01, 2022 74.49 74.67 74.06 74.22 48,461,364 -0.21(-0.28%)
Feb 28, 2022 74.03 74.61 74.03 74.43 60,778,292 +0.05(+0.07%)
Feb 25, 2022 74.03 74.39 74.21 74.37 49,597,088 +0.42(+0.57%)
Feb 24, 2022 72.86 73.99 72.79 73.96 63,102,760 +0.52(+0.71%)
Feb 23, 2022 73.70 73.75 73.41 73.43 41,645,120 -0.13(-0.18%)
Feb 22, 2022 73.69 73.88 73.47 73.57 41,599,136 -0.17(-0.23%)
Feb 18, 2022 73.73 0 +0.11(+0.14%)
Feb 17, 2022 73.81 73.81 73.57 73.63 34,961,912 -0.31(-0.42%)
Feb 16, 2022 73.49 73.99 73.42 73.94 43,838,188 +0.41(+0.56%)
Feb 15, 2022 73.60 73.66 73.44 73.53 36,788,416 +0.12(+0.17%)
Feb 14, 2022 73.52 73.68 73.14 73.41 41,088,620 -0.12(-0.17%)
Feb 11, 2022 74.04 74.05 73.34 73.53 66,422,728 -0.26(-0.35%)
Feb 10, 2022 74.31 74.57 73.78 73.79 65,678,352 -0.99(-1.32%)
Feb 09, 2022 74.67 74.83 74.67 74.78 42,315,860 +0.39(+0.53%)
Feb 08, 2022 74.53 74.59 74.35 74.38 44,523,976 -0.08(-0.11%)
Feb 07, 2022 74.31 74.60 74.21 74.46 42,412,232 -0.05(-0.07%)
Feb 04, 2022 74.51 74.63 74.01 74.52 73,949,648 -0.29(-0.39%)
Feb 03, 2022 75.14 74.80 74.81 50,643,516 -0.70(-0.93%)
Feb 02, 2022 75.52 75.58 75.26 75.51 32,990,452 +0.14(+0.19%)
Feb 01, 2022 75.30 75.42 75.05 75.37 47,616,216 +0.30(+0.40%)
Jan 31, 2022 74.90 75.19 75.07 88,862,536 +0.02(+0.02%)
Jan 28, 2022 74.67 75.06 74.41 75.06 58,100,648 +0.21(+0.28%)
Jan 27, 2022 75.36 75.44 74.67 74.84 53,423,304 -0.33(-0.44%)
Jan 26, 2022 75.76 76.11 75.07 75.17 72,722,176 -0.26(-0.34%)
Jan 25, 2022 75.42 75.56 75.25 75.43 49,560,124 -0.22(-0.29%)
Jan 24, 2022 75.50 75.70 75.13 75.65 89,571,776 -0.08(-0.11%)
Jan 21, 2022 75.72 75.87 75.63 75.73 64,447,304 +0.01(+0.01%)
Jan 20, 2022 76.00 76.20 75.70 75.72 43,116,888 -0.24(-0.32%)
Jan 19, 2022 76.07 76.19 75.83 75.96 35,413,080 +0.03(+0.04%)
Jan 18, 2022 76.08 76.09 75.88 75.93 52,304,296 -0.37(-0.49%)
Jan 14, 2022 76.30 0 -0.07(-0.09%)
Jan 13, 2022 76.63 76.67 76.35 76.38 35,765,052 -0.27(-0.36%)
Jan 12, 2022 76.64 76.69 76.53 76.65 27,778,872 +0.12(+0.16%)
Jan 11, 2022 76.22 76.53 76.00 76.53 36,682,548 +0.35(+0.47%)
Jan 10, 2022 76.01 76.19 75.67 76.17 59,707,580 +0.06(+0.08%)
Jan 07, 2022 76.30 76.30 76.10 76.11 39,192,396 -0.25(-0.33%)
Jan 06, 2022 76.31 76.50 76.27 76.36 48,314,460 +0.07(+0.09%)
Jan 05, 2022 76.88 76.92 76.30 76.30 50,554,400 -0.59(-0.77%)
Jan 04, 2022 77.11 77.11 76.82 76.89 38,483,860 -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.