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 (%)
Sep 30, 2019 69.34 69.43 69.31 69.43 28,288,720 +0.08(+0.11%)
Sep 27, 2019 69.42 69.48 69.29 69.35 16,986,600 -0.08(-0.11%)
Sep 26, 2019 69.48 69.50 69.33 69.43 17,643,724 -0.05(-0.07%)
Sep 25, 2019 69.49 69.52 69.31 69.48 19,176,264 -0.07(-0.10%)
Sep 24, 2019 69.71 69.72 69.46 69.55 28,466,894 -0.10(-0.14%)
Sep 23, 2019 69.62 69.70 69.60 69.64 19,692,166 -0.03(-0.05%)
Sep 20, 2019 69.61 69.70 69.56 69.68 29,860,484 +0.09(+0.13%)
Sep 19, 2019 69.63 69.72 69.56 69.59 16,907,590 -0.08(-0.11%)
Sep 18, 2019 69.66 69.72 69.45 69.67 20,096,034 -0.04(-0.06%)
Sep 17, 2019 69.69 69.72 69.56 69.71 18,485,828 +0.04(+0.06%)
Sep 16, 2019 69.53 69.68 69.44 69.67 28,902,902 +0.25(+0.36%)
Sep 13, 2019 69.43 69.54 69.38 69.42 43,199,036 -0.13(-0.18%)
Sep 12, 2019 69.56 69.64 69.49 69.55 29,186,346 +0.04(+0.06%)
Sep 11, 2019 69.48 69.53 69.43 69.51 17,576,278 -0.01(-0.01%)
Sep 10, 2019 69.48 69.54 69.37 69.52 17,647,384 +0.04(+0.06%)
Sep 09, 2019 69.45 69.50 69.31 69.48 21,951,808 +0.07(+0.10%)
Sep 06, 2019 69.44 69.53 69.33 69.41 31,592,354 +0.06(+0.09%)
Sep 05, 2019 69.13 69.40 69.12 69.34 29,433,966 +0.27(+0.39%)
Sep 04, 2019 69.05 69.09 68.96 69.07 17,055,044 +0.14(+0.21%)
Sep 03, 2019 69.07 69.07 68.81 68.93 25,915,786 -0.20(-0.29%)
Aug 30, 2019 69.30 69.31 68.98 69.13 18,339,394 -0.06(-0.09%)
Aug 29, 2019 69.27 69.32 69.15 69.19 20,594,036 +0.07(+0.10%)
Aug 28, 2019 68.94 69.15 68.91 69.12 17,117,808 +0.17(+0.24%)
Aug 27, 2019 69.12 69.14 68.83 68.95 19,572,486 -0.03(-0.05%)
Aug 26, 2019 68.86 68.98 68.79 68.98 17,972,948 +0.34(+0.50%)
Aug 23, 2019 68.83 69.11 68.59 68.64 38,302,560 -0.32(-0.46%)
Aug 22, 2019 68.95 69.02 68.80 68.96 26,071,678 +0.13(+0.18%)
Aug 21, 2019 68.71 68.88 68.67 68.83 23,117,520 +0.29(+0.43%)
Aug 20, 2019 68.52 68.58 68.40 68.54 20,334,108 +0.06(+0.08%)
Aug 19, 2019 68.41 68.49 68.38 68.48 17,341,822 +0.20(+0.29%)
Aug 16, 2019 68.16 68.31 68.16 68.29 20,176,006 +0.23(+0.34%)
Aug 15, 2019 67.98 68.13 67.93 68.06 34,751,328 +0.20(+0.29%)
Aug 14, 2019 68.16 68.18 67.81 67.86 37,505,448 -0.61(-0.89%)
Aug 13, 2019 68.16 68.53 68.11 68.47 37,925,752 +0.30(+0.44%)
Aug 12, 2019 68.21 68.32 68.11 68.17 18,058,654 -0.24(-0.35%)
Aug 09, 2019 68.38 68.48 68.27 68.40 24,071,400 -0.10(-0.14%)
Aug 08, 2019 68.25 68.53 68.25 68.50 34,138,224 +0.27(+0.40%)
Aug 07, 2019 67.96 68.30 67.77 68.23 47,949,752 -0.01(-0.01%)
Aug 06, 2019 68.10 68.30 67.94 68.24 36,181,204 +0.44(+0.64%)
Aug 05, 2019 68.10 68.10 67.69 67.80 60,179,648 -0.71(-1.04%)
Aug 02, 2019 68.59 68.59 68.35 68.52 29,705,938 -0.10(-0.15%)
Aug 01, 2019 68.64 68.99 68.59 68.62 36,362,796 -0.03(-0.05%)
Jul 31, 2019 68.83 68.91 68.37 68.65 29,692,972 -0.12(-0.17%)
Jul 30, 2019 68.63 68.78 68.58 68.77 17,466,668 +0.03(+0.05%)
Jul 29, 2019 68.83 68.83 68.68 68.74 18,653,908 -0.10(-0.15%)
Jul 26, 2019 68.80 68.86 68.77 68.84 10,778,981 +0.15(+0.22%)
Jul 25, 2019 68.83 68.83 68.64 68.69 18,072,388 -0.09(-0.14%)
Jul 24, 2019 68.72 68.79 68.70 68.79 16,098,544 +0.06(+0.08%)
Jul 23, 2019 68.67 68.75 68.59 68.73 17,792,874 +0.12(+0.17%)
Jul 22, 2019 68.46 68.61 68.43 68.61 16,274,689 +0.23(+0.34%)
Jul 19, 2019 68.50 68.53 68.36 68.38 18,703,608 -0.12(-0.17%)
Jul 18, 2019 68.48 68.52 68.32 68.50 22,117,174 +0.03(+0.05%)
Jul 17, 2019 68.61 68.61 68.46 68.47 11,853,624 -0.09(-0.13%)
Jul 16, 2019 68.69 68.69 68.49 68.56 25,511,158 -0.14(-0.21%)
Jul 15, 2019 68.64 68.76 68.60 68.70 13,593,354 +0.05(+0.07%)
Jul 12, 2019 68.54 68.66 68.49 68.65 26,959,610 +0.11(+0.16%)
Jul 11, 2019 68.72 68.72 68.45 68.54 24,300,624 -0.13(-0.20%)
Jul 10, 2019 68.65 68.77 68.62 68.68 31,019,064 +0.19(+0.28%)
Jul 09, 2019 68.52 68.55 68.47 68.49 24,298,016 -0.08(-0.12%)
Jul 08, 2019 68.67 68.67 68.56 68.57 21,120,056 -0.13(-0.20%)
Jul 05, 2019 68.77 68.78 68.59 68.70 22,274,906 -0.28(-0.40%)
Jul 03, 2019 68.75 69.02 68.73 68.98 20,560,926 +0.26(+0.38%)
Jul 02, 2019 68.58 68.75 68.58 68.72 26,189,870 +0.15(+0.22%)
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.