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 (%)
Aug 31, 2017 61.58 61.71 61.57 61.70 18,243,732 +0.17(+0.27%)
Aug 30, 2017 61.39 61.56 61.38 61.53 19,286,134 +0.17(+0.27%)
Aug 29, 2017 61.29 61.39 61.27 61.37 12,911,372 -0.08(-0.12%)
Aug 28, 2017 61.47 61.47 61.38 61.44 7,411,825 +0.01(+0.01%)
Aug 25, 2017 61.31 61.46 61.29 61.44 9,509,908 +0.11(+0.18%)
Aug 24, 2017 61.26 61.33 61.20 61.33 12,176,865 +0.09(+0.15%)
Aug 23, 2017 61.12 61.26 61.08 61.24 9,261,289 +0.01(+0.01%)
Aug 22, 2017 61.03 61.28 61.00 61.23 18,641,492 +0.25(+0.41%)
Aug 21, 2017 60.99 61.01 60.90 60.98 11,147,759 +0.06(+0.10%)
Aug 18, 2017 60.93 61.07 60.79 60.92 20,568,768 +0.09(+0.15%)
Aug 17, 2017 61.09 61.15 60.79 60.82 20,264,310 -0.34(-0.56%)
Aug 16, 2017 61.21 61.26 61.15 61.17 16,823,494 +0.01(+0.01%)
Aug 15, 2017 61.15 61.21 61.10 61.16 9,808,151 +0.02(+0.03%)
Aug 14, 2017 61.00 61.24 61.00 61.14 18,043,948 +0.32(+0.53%)
Aug 11, 2017 60.85 60.91 60.77 60.82 25,034,382 +0.10(+0.17%)
Aug 10, 2017 60.98 61.03 60.66 60.71 35,538,836 -0.39(-0.64%)
Aug 09, 2017 61.21 61.27 61.06 61.10 21,541,364 -0.24(-0.39%)
Aug 08, 2017 61.58 61.63 61.28 61.34 26,614,588 -0.26(-0.43%)
Aug 07, 2017 61.63 61.63 61.56 61.60 7,473,630 -0.03(-0.05%)
Aug 04, 2017 61.62 61.65 61.57 61.63 9,264,090 +0.01(+0.02%)
Aug 03, 2017 61.68 61.74 61.58 61.62 13,710,716 -0.12(-0.19%)
Aug 02, 2017 61.72 61.79 61.70 61.74 10,658,469 +0.01(+0.02%)
Aug 01, 2017 61.71 61.76 61.68 61.72 21,451,468 +0.06(+0.10%)
Jul 31, 2017 61.59 61.72 61.58 61.66 14,101,602 +0.00(+0.00%)
Jul 28, 2017 61.62 61.66 61.56 61.66 7,130,626 +0.01(+0.01%)
Jul 27, 2017 61.70 61.72 61.59 61.65 16,761,819 -0.05(-0.08%)
Jul 26, 2017 61.70 61.75 61.63 61.70 10,496,673 +0.09(+0.15%)
Jul 25, 2017 61.63 61.66 61.58 61.61 10,515,553 +0.03(+0.04%)
Jul 24, 2017 61.52 61.59 61.48 61.59 6,787,739 +0.05(+0.08%)
Jul 21, 2017 61.57 61.58 61.49 61.54 12,913,341 -0.05(-0.08%)
Jul 20, 2017 61.61 61.62 61.50 61.59 17,054,456 +0.03(+0.06%)
Jul 19, 2017 61.51 61.61 61.47 61.55 11,896,923 +0.10(+0.17%)
Jul 18, 2017 61.41 61.47 61.36 61.45 13,295,944 +0.03(+0.05%)
Jul 17, 2017 61.41 61.44 61.36 61.42 14,646,939 +0.02(+0.03%)
Jul 14, 2017 61.27 61.43 61.20 61.40 18,206,480 +0.17(+0.28%)
Jul 13, 2017 61.18 61.25 61.12 61.22 16,934,522 +0.05(+0.08%)
Jul 12, 2017 61.02 61.18 60.95 61.18 25,925,228 +0.40(+0.65%)
Jul 11, 2017 60.82 60.84 60.70 60.78 13,354,040 -0.04(-0.07%)
Jul 10, 2017 60.75 60.85 60.73 60.82 17,716,086 +0.07(+0.11%)
Jul 07, 2017 60.76 60.83 60.65 60.75 22,682,832 -0.06(-0.09%)
Jul 06, 2017 60.94 60.95 60.71 60.81 22,878,986 -0.15(-0.25%)
Jul 05, 2017 61.05 61.11 60.92 60.96 23,458,412 -0.05(-0.08%)
Jul 03, 2017 61.04 61.20 60.95 61.01 20,016,460 -0.03(-0.05%)
Jun 30, 2017 60.98 61.10 60.92 61.04 11,877,055 +0.15(+0.24%)
Jun 29, 2017 60.95 61.04 60.81 60.89 21,067,146 -0.15(-0.25%)
Jun 28, 2017 60.92 61.07 60.85 61.05 14,126,670 +0.25(+0.41%)
Jun 27, 2017 60.99 61.01 60.76 60.80 22,145,778 -0.19(-0.32%)
Jun 26, 2017 60.89 61.02 60.87 60.99 13,763,266 +0.08(+0.14%)
Jun 23, 2017 60.69 60.92 60.68 60.91 16,417,820 +0.25(+0.41%)
Jun 22, 2017 60.56 60.69 60.51 60.66 27,078,106 +0.17(+0.27%)
Jun 21, 2017 60.85 60.88 60.44 60.49 38,704,252 -0.35(-0.58%)
Jun 20, 2017 60.87 60.92 60.84 60.85 26,526,608 -0.21(-0.35%)
Jun 19, 2017 60.99 61.08 60.97 61.06 9,265,351 +0.19(+0.31%)
Jun 16, 2017 61.03 61.03 60.86 60.87 17,371,202 -0.10(-0.17%)
Jun 15, 2017 61.06 61.08 60.85 60.98 15,726,816 -0.23(-0.38%)
Jun 14, 2017 61.28 61.28 61.13 61.21 12,816,460 +0.01(+0.01%)
Jun 13, 2017 61.12 61.21 61.12 61.21 12,511,911 +0.11(+0.18%)
Jun 12, 2017 61.01 61.14 60.97 61.09 14,335,975 +0.10(+0.17%)
Jun 09, 2017 61.01 61.08 60.91 60.99 15,081,489 +0.05(+0.08%)
Jun 08, 2017 60.91 61.01 60.80 60.94 20,574,618 +0.05(+0.08%)
Jun 07, 2017 61.07 61.07 60.82 60.89 19,301,376 -0.12(-0.20%)
Jun 06, 2017 61.10 61.12 60.98 61.02 20,832,736 -0.10(-0.16%)
Jun 05, 2017 61.15 61.21 61.09 61.12 15,037,362 -0.06(-0.09%)
Jun 02, 2017 61.15 61.23 61.12 61.17 13,744,548 +0.03(+0.06%)
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.