Skip to main content

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

77.73 -0.17 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 67.61 68.08 67.47 67.91 39,184,208 +0.27(+0.40%)
May 28, 2020 67.67 68.02 67.51 67.64 28,257,222 +0.07(+0.10%)
May 27, 2020 67.91 67.94 67.28 67.57 30,226,238 +0.14(+0.21%)
May 26, 2020 67.42 67.70 66.89 67.43 33,586,336 +0.50(+0.75%)
May 22, 2020 66.70 67.01 66.58 66.93 13,728,793 +0.16(+0.25%)
May 21, 2020 66.77 66.93 66.57 66.77 28,287,086 -0.02(-0.02%)
May 20, 2020 66.43 66.95 66.37 66.78 43,756,996 +0.70(+1.06%)
May 19, 2020 65.95 66.27 65.83 66.08 22,434,370 +0.08(+0.12%)
May 18, 2020 65.88 66.05 65.64 66.00 38,718,176 +1.15(+1.77%)
May 15, 2020 64.57 64.96 64.41 64.85 41,426,204 +0.09(+0.14%)
May 14, 2020 64.65 65.01 64.25 64.76 36,930,816 -0.22(-0.34%)
May 13, 2020 65.38 65.44 64.88 64.99 36,363,328 -0.35(-0.53%)
May 12, 2020 65.84 65.92 65.33 65.33 30,744,870 -0.08(-0.13%)
May 11, 2020 65.57 65.69 65.37 65.41 17,337,306 -0.30(-0.45%)
May 08, 2020 65.36 65.72 65.31 65.71 26,473,796 +0.62(+0.95%)
May 07, 2020 65.26 65.68 65.07 65.09 23,765,480 +0.16(+0.25%)
May 06, 2020 65.36 65.44 64.90 64.93 22,845,042 -0.37(-0.57%)
May 05, 2020 64.94 65.30 64.94 65.30 32,142,720 +0.56(+0.87%)
May 04, 2020 64.71 64.99 64.43 64.74 24,759,552 -0.09(-0.14%)
May 01, 2020 65.37 65.54 64.77 64.83 38,666,340 -1.14(-1.73%)
Apr 30, 2020 65.49 66.07 65.23 65.97 42,229,976 +0.13(+0.20%)
Apr 29, 2020 65.15 65.91 65.02 65.84 42,475,820 +1.14(+1.76%)
Apr 28, 2020 64.85 64.89 64.33 64.70 29,173,430 +0.20(+0.31%)
Apr 27, 2020 64.55 64.74 64.39 64.50 25,056,464 +0.26(+0.41%)
Apr 24, 2020 64.89 64.98 64.10 64.24 46,264,344 -0.61(-0.94%)
Apr 23, 2020 65.00 65.34 64.57 64.84 29,135,574 -0.03(-0.05%)
Apr 22, 2020 65.01 65.10 64.66 64.88 19,167,722 +0.57(+0.88%)
Apr 21, 2020 64.79 64.84 64.18 64.31 51,615,308 -1.20(-1.83%)
Apr 20, 2020 65.85 66.26 65.38 65.51 30,082,002 -1.00(-1.50%)
Apr 17, 2020 66.70 66.76 66.31 66.51 46,638,532 +0.34(+0.51%)
Apr 16, 2020 66.07 66.23 65.56 66.17 31,481,744 -0.07(-0.10%)
Apr 15, 2020 65.82 66.36 65.58 66.24 41,902,640 -0.62(-0.93%)
Apr 14, 2020 67.18 67.33 66.41 66.86 45,883,748 +0.28(+0.42%)
Apr 13, 2020 67.10 67.19 65.96 66.58 49,243,432 -0.97(-1.43%)
Apr 09, 2020 67.23 68.94 66.84 67.55 108,326,520 +4.15(+6.55%)
Apr 08, 2020 62.30 63.67 62.08 63.40 56,440,636 +1.61(+2.60%)
Apr 07, 2020 62.69 62.92 61.71 61.79 42,820,776 +0.00(+0.00%)
Apr 06, 2020 61.56 61.97 61.36 61.79 39,439,688 +1.47(+2.43%)
Apr 03, 2020 61.51 61.68 60.14 60.32 48,753,080 -1.32(-2.14%)
Apr 02, 2020 61.00 62.58 60.88 61.64 38,802,364 +0.48(+0.78%)
Apr 01, 2020 61.66 61.73 61.00 61.17 44,940,300 -1.73(-2.74%)
Mar 31, 2020 63.14 63.42 62.82 62.89 38,113,120 -0.51(-0.80%)
Mar 30, 2020 62.92 63.69 62.54 63.40 42,908,948 +0.54(+0.86%)
Mar 27, 2020 61.56 63.96 61.50 62.86 81,532,624 +0.16(+0.26%)
Mar 26, 2020 60.14 62.70 60.14 62.70 51,421,828 +2.74(+4.57%)
Mar 25, 2020 58.96 61.67 58.82 59.96 55,989,796 +1.64(+2.81%)
Mar 24, 2020 57.20 58.72 57.04 58.32 62,866,932 +2.31(+4.12%)
Mar 23, 2020 57.17 57.22 55.10 56.01 59,874,252 -0.91(-1.61%)
Mar 20, 2020 58.28 58.87 56.64 56.92 68,371,816 -1.31(-2.24%)
Mar 19, 2020 58.64 59.30 57.75 58.23 56,007,468 -1.34(-2.25%)
Mar 18, 2020 60.27 61.00 58.68 59.57 66,524,796 -2.75(-4.41%)
Mar 17, 2020 61.65 63.41 60.90 62.32 84,018,360 +0.58(+0.94%)
Mar 16, 2020 61.79 63.37 60.63 61.74 52,741,328 -3.59(-5.50%)
Mar 13, 2020 65.29 65.51 63.77 65.33 84,752,800 +1.99(+3.14%)
Mar 12, 2020 62.33 65.49 62.21 63.34 101,545,056 -2.64(-4.00%)
Mar 11, 2020 66.31 66.66 65.45 65.97 73,653,728 -1.47(-2.18%)
Mar 10, 2020 67.42 67.63 66.21 67.44 70,577,936 +1.02(+1.54%)
Mar 09, 2020 65.45 68.13 64.99 66.42 90,195,528 -2.99(-4.30%)
Mar 06, 2020 68.98 69.59 68.62 69.41 85,605,656 -0.79(-1.13%)
Mar 05, 2020 70.48 70.60 70.06 70.20 76,528,560 -0.90(-1.26%)
Mar 04, 2020 70.72 71.13 70.66 71.10 64,443,732 +0.96(+1.37%)
Mar 03, 2020 70.49 71.15 69.97 70.13 71,954,336 -0.30(-0.43%)
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.