Skip to main content

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

75.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 80.24 80.35 80.22 80.31 25,442,600 -0.04(-0.05%)
Apr 29, 2021 80.41 80.41 80.23 80.35 18,676,090 +0.09(+0.11%)
Apr 28, 2021 80.12 80.32 80.06 80.25 16,108,865 +0.16(+0.20%)
Apr 27, 2021 80.25 80.25 80.10 80.10 19,226,780 -0.11(-0.14%)
Apr 26, 2021 80.25 80.35 80.17 80.21 13,877,966 -0.04(-0.05%)
Apr 23, 2021 80.09 80.31 80.08 80.24 15,675,277 +0.21(+0.26%)
Apr 22, 2021 80.20 80.21 80.01 80.03 20,184,048 -0.15(-0.18%)
Apr 21, 2021 79.88 80.18 79.87 80.18 21,261,100 +0.27(+0.33%)
Apr 20, 2021 79.96 80.03 79.87 79.91 24,934,696 -0.14(-0.17%)
Apr 19, 2021 80.09 80.17 80.01 80.05 26,027,688 -0.13(-0.16%)
Apr 16, 2021 80.36 80.39 80.18 80.18 35,396,220 -0.17(-0.21%)
Apr 15, 2021 80.21 80.35 80.15 80.35 22,804,352 +0.32(+0.40%)
Apr 14, 2021 80.08 80.17 79.99 80.02 19,590,630 -0.04(-0.05%)
Apr 13, 2021 79.91 80.09 79.82 80.06 22,476,660 +0.06(+0.07%)
Apr 12, 2021 80.00 80.03 79.92 80.01 16,837,810 -0.08(-0.10%)
Apr 09, 2021 80.04 80.10 80.00 80.09 18,959,432 -0.06(-0.07%)
Apr 08, 2021 80.21 80.23 80.12 80.14 12,033,563 +0.03(+0.03%)
Apr 07, 2021 80.16 80.19 80.06 80.12 17,034,708 -0.03(-0.03%)
Apr 06, 2021 80.02 80.18 80.02 80.14 16,732,645 +0.14(+0.17%)
Apr 05, 2021 79.98 80.07 79.94 80.01 22,600,146 +0.04(+0.05%)
Apr 01, 2021 79.88 79.97 79.77 79.97 33,542,314 +0.17(+0.21%)
Mar 31, 2021 79.51 79.83 79.50 79.80 45,452,356 +0.38(+0.48%)
Mar 30, 2021 79.48 79.53 79.40 79.42 21,436,366 -0.19(-0.24%)
Mar 29, 2021 79.51 79.64 79.36 79.61 19,061,062 +0.05(+0.06%)
Mar 26, 2021 79.42 79.57 79.24 79.56 28,347,706 +0.24(+0.30%)
Mar 25, 2021 79.13 79.32 79.05 79.32 26,288,942 +0.14(+0.17%)
Mar 24, 2021 79.21 79.45 79.19 79.19 34,275,772 +0.05(+0.06%)
Mar 23, 2021 79.04 79.18 78.94 79.14 26,985,832 +0.08(+0.10%)
Mar 22, 2021 78.90 79.19 78.86 79.06 36,029,524 +0.28(+0.36%)
Mar 19, 2021 78.59 78.86 78.40 78.77 51,857,684 +0.30(+0.38%)
Mar 18, 2021 78.77 78.88 78.45 78.47 40,586,652 -0.60(-0.76%)
Mar 17, 2021 78.81 79.31 78.76 79.08 30,965,972 +0.11(+0.14%)
Mar 16, 2021 79.11 79.16 78.88 78.97 25,052,052 -0.18(-0.23%)
Mar 15, 2021 79.09 79.22 79.00 79.15 17,098,986 +0.01(+0.01%)
Mar 12, 2021 79.23 79.27 79.06 79.14 23,861,978 -0.22(-0.28%)
Mar 11, 2021 79.25 79.51 79.25 79.36 30,292,834 +0.29(+0.37%)
Mar 10, 2021 78.92 79.18 78.86 79.07 25,975,354 +0.25(+0.31%)
Mar 09, 2021 78.92 79.13 78.79 78.82 34,348,824 +0.11(+0.14%)
Mar 08, 2021 79.24 79.31 78.68 78.71 43,551,956 -0.58(-0.73%)
Mar 05, 2021 79.17 79.38 78.80 79.29 51,292,000 +0.24(+0.30%)
Mar 04, 2021 79.41 79.59 78.79 79.05 53,415,308 -0.30(-0.38%)
Mar 03, 2021 79.49 79.55 79.31 79.35 32,988,678 -0.26(-0.32%)
Mar 02, 2021 79.77 79.78 79.57 79.61 26,206,940 -0.12(-0.15%)
Mar 01, 2021 79.33 79.78 79.23 79.73 52,454,592 +0.88(+1.12%)
Feb 26, 2021 79.24 79.28 78.81 78.84 51,107,768 -0.24(-0.30%)
Feb 25, 2021 79.65 79.74 78.99 79.08 65,061,856 -0.76(-0.95%)
Feb 24, 2021 79.64 79.84 79.56 79.84 23,892,084 +0.08(+0.10%)
Feb 23, 2021 79.53 79.82 79.36 79.75 31,812,254 +0.19(+0.24%)
Feb 22, 2021 79.69 79.77 79.56 79.56 27,908,662 -0.25(-0.31%)
Feb 19, 2021 79.93 79.93 79.79 79.81 30,835,172 +0.01(+0.01%)
Feb 18, 2021 79.78 79.89 79.71 79.80 28,907,770 -0.11(-0.14%)
Feb 17, 2021 79.77 79.91 79.74 79.91 22,307,206 -0.03(-0.03%)
Feb 16, 2021 80.02 80.03 79.87 79.94 24,410,046 -0.13(-0.16%)
Feb 12, 2021 79.85 80.07 79.85 80.06 19,515,556 +0.13(+0.16%)
Feb 11, 2021 79.94 79.97 79.85 79.94 18,690,082 +0.04(+0.05%)
Feb 10, 2021 79.92 79.97 79.78 79.90 22,442,100 -0.02(-0.02%)
Feb 09, 2021 79.95 80.01 79.87 79.92 15,792,470 -0.15(-0.18%)
Feb 08, 2021 79.89 80.06 79.86 80.06 18,188,908 +0.24(+0.30%)
Feb 05, 2021 79.93 79.95 79.79 79.83 23,739,772 +0.12(+0.15%)
Feb 04, 2021 79.67 79.78 79.64 79.71 23,222,342 +0.16(+0.21%)
Feb 03, 2021 79.53 79.68 79.51 79.54 34,962,928 +0.06(+0.08%)
Feb 02, 2021 79.49 79.59 79.43 79.48 32,367,488 +0.19(+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.