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 (%)
Mar 31, 2020 63.14 63.42 62.82 62.89 38,114,196 -0.51(-0.80%)
Mar 30, 2020 62.92 63.68 62.54 63.40 42,910,156 +0.54(+0.86%)
Mar 27, 2020 61.56 63.95 61.50 62.86 81,534,920 +0.16(+0.26%)
Mar 26, 2020 60.14 62.70 60.14 62.70 51,423,276 +2.74(+4.57%)
Mar 25, 2020 58.96 61.67 58.82 59.96 55,991,376 +1.64(+2.81%)
Mar 24, 2020 57.20 58.71 57.04 58.31 62,868,704 +2.31(+4.12%)
Mar 23, 2020 57.16 57.22 55.10 56.01 59,875,940 -0.91(-1.61%)
Mar 20, 2020 58.27 58.87 56.64 56.92 68,373,744 -1.31(-2.24%)
Mar 19, 2020 58.64 59.30 57.75 58.23 56,009,044 -1.34(-2.25%)
Mar 18, 2020 60.27 61.00 58.68 59.56 66,526,672 -2.75(-4.41%)
Mar 17, 2020 61.65 63.41 60.90 62.31 84,020,736 +0.58(+0.94%)
Mar 16, 2020 61.79 63.37 60.63 61.73 52,742,816 -3.59(-5.50%)
Mar 13, 2020 65.28 65.51 63.77 65.32 84,755,184 +1.99(+3.14%)
Mar 12, 2020 62.33 65.49 62.21 63.33 101,547,920 -2.64(-4.00%)
Mar 11, 2020 66.30 66.66 65.45 65.97 73,655,808 -1.47(-2.18%)
Mar 10, 2020 67.42 67.63 66.21 67.44 70,579,928 +1.02(+1.54%)
Mar 09, 2020 65.45 68.13 64.99 66.42 90,198,064 -2.99(-4.30%)
Mar 06, 2020 68.98 69.59 68.62 69.41 85,608,072 -0.79(-1.13%)
Mar 05, 2020 70.47 70.60 70.06 70.20 76,530,712 -0.90(-1.26%)
Mar 04, 2020 70.72 71.13 70.66 71.09 64,445,548 +0.96(+1.37%)
Mar 03, 2020 70.49 71.15 69.97 70.13 71,956,368 -0.30(-0.43%)
Mar 02, 2020 69.89 70.51 69.54 70.43 88,667,984 +0.53(+0.76%)
Feb 28, 2020 68.81 69.99 68.81 69.90 122,235,320 +0.28(+0.41%)
Feb 27, 2020 69.98 70.43 69.48 69.62 89,354,152 -0.87(-1.23%)
Feb 26, 2020 70.63 70.89 70.36 70.49 85,217,792 -0.01(-0.01%)
Feb 25, 2020 71.30 71.34 70.43 70.50 84,210,512 -0.50(-0.70%)
Feb 24, 2020 71.09 71.17 70.85 70.99 71,156,296 -0.77(-1.08%)
Feb 21, 2020 71.77 71.80 71.63 71.76 28,346,316 -0.07(-0.09%)
Feb 20, 2020 71.76 71.85 71.54 71.83 38,490,616 +0.12(+0.17%)
Feb 19, 2020 71.75 71.80 71.70 71.71 22,829,134 +0.03(+0.05%)
Feb 18, 2020 71.78 71.82 71.61 71.67 32,784,010 -0.15(-0.20%)
Feb 14, 2020 71.85 71.89 71.78 71.82 14,030,195 -0.01(-0.01%)
Feb 13, 2020 71.75 71.87 71.73 71.83 16,220,742 +0.02(+0.03%)
Feb 12, 2020 71.76 71.87 71.71 71.80 32,849,144 +0.19(+0.26%)
Feb 11, 2020 71.71 71.72 71.62 71.62 20,704,712 +0.05(+0.07%)
Feb 10, 2020 71.45 71.58 71.40 71.57 17,502,640 +0.10(+0.14%)
Feb 07, 2020 71.49 71.53 71.40 71.47 15,834,988 -0.11(-0.15%)
Feb 06, 2020 71.50 71.62 71.39 71.58 22,561,584 +0.06(+0.08%)
Feb 05, 2020 71.40 71.54 71.36 71.52 45,156,968 +0.29(+0.41%)
Feb 04, 2020 71.09 71.24 71.07 71.23 30,849,366 +0.42(+0.60%)
Feb 03, 2020 70.94 71.06 70.79 70.80 33,496,658 -0.01(-0.02%)
Jan 31, 2020 71.03 71.03 70.70 70.82 44,076,396 -0.29(-0.41%)
Jan 30, 2020 70.80 71.12 70.79 71.11 24,776,940 +0.07(+0.10%)
Jan 29, 2020 71.17 71.38 71.02 71.03 21,406,958 -0.04(-0.06%)
Jan 28, 2020 70.79 71.16 70.70 71.08 40,325,824 +0.61(+0.86%)
Jan 27, 2020 70.64 70.69 70.36 70.47 51,135,768 -0.48(-0.67%)
Jan 24, 2020 71.25 71.25 70.91 70.95 50,476,600 -0.30(-0.42%)
Jan 23, 2020 71.34 71.36 71.21 71.25 35,308,236 -0.22(-0.31%)
Jan 22, 2020 71.45 71.50 71.38 71.46 21,877,192 +0.13(+0.18%)
Jan 21, 2020 71.47 71.54 71.33 71.33 23,726,188 -0.15(-0.22%)
Jan 17, 2020 71.54 71.61 71.49 71.49 36,618,904 -0.06(-0.08%)
Jan 16, 2020 71.58 71.63 71.50 71.54 27,623,942 +0.02(+0.03%)
Jan 15, 2020 71.52 71.63 71.51 71.52 30,452,790 +0.02(+0.02%)
Jan 14, 2020 71.50 71.59 71.42 71.50 36,038,528 -0.01(-0.01%)
Jan 13, 2020 71.52 71.56 71.48 71.51 21,954,596 +0.00(+0.00%)
Jan 10, 2020 71.50 71.53 71.44 71.51 20,002,296 +0.02(+0.03%)
Jan 09, 2020 71.39 71.50 71.33 71.49 20,578,978 +0.19(+0.26%)
Jan 08, 2020 71.25 71.38 71.21 71.30 19,885,174 +0.06(+0.09%)
Jan 07, 2020 71.31 71.33 71.23 71.24 11,915,490 -0.06(-0.09%)
Jan 06, 2020 71.29 71.34 71.24 71.30 22,186,522 -0.07(-0.10%)
Jan 03, 2020 71.29 71.42 71.23 71.37 21,445,714 -0.07(-0.10%)
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.