Skip to main content

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

79.92 +0.07 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 66.58 66.71 66.17 66.19 44,321,728 -0.36(-0.55%)
Aug 30, 2022 67.14 67.19 66.34 66.55 74,705,624 -0.52(-0.77%)
Aug 29, 2022 66.92 67.29 66.84 67.07 31,548,790 -0.26(-0.38%)
Aug 26, 2022 68.49 68.49 67.26 67.32 38,803,848 -1.13(-1.65%)
Aug 25, 2022 68.01 68.51 67.89 68.45 22,609,640 +0.64(+0.94%)
Aug 24, 2022 67.71 67.94 67.64 67.81 19,049,598 +0.08(+0.12%)
Aug 23, 2022 67.58 67.85 67.34 67.73 37,536,376 +0.17(+0.25%)
Aug 22, 2022 67.81 67.85 67.50 67.56 47,523,364 -0.77(-1.13%)
Aug 19, 2022 68.67 68.71 68.19 68.34 51,379,796 -0.70(-1.02%)
Aug 18, 2022 69.10 69.16 68.97 69.04 21,495,194 +0.11(+0.15%)
Aug 17, 2022 69.16 69.30 68.91 68.93 32,547,640 -0.72(-1.03%)
Aug 16, 2022 69.92 69.92 69.50 69.65 25,857,422 -0.33(-0.47%)
Aug 15, 2022 70.00 70.16 69.84 69.98 20,877,906 -0.12(-0.18%)
Aug 12, 2022 69.73 70.14 69.53 70.10 19,043,882 +0.62(+0.89%)
Aug 11, 2022 70.34 70.44 68.91 69.48 43,299,032 -0.40(-0.57%)
Aug 10, 2022 69.73 69.95 69.61 69.88 42,926,572 +1.03(+1.50%)
Aug 09, 2022 69.21 69.23 68.82 68.85 27,785,700 -0.52(-0.74%)
Aug 08, 2022 69.57 69.85 69.31 69.37 21,920,208 +0.06(+0.09%)
Aug 05, 2022 68.83 69.37 68.73 69.31 34,914,668 -0.36(-0.51%)
Aug 04, 2022 69.57 69.67 69.37 69.66 27,459,926 +0.19(+0.27%)
Aug 03, 2022 69.07 69.49 68.89 69.47 41,224,004 +0.60(+0.88%)
Aug 02, 2022 69.07 69.15 68.83 68.87 45,724,536 -0.32(-0.46%)
Aug 01, 2022 68.95 69.34 68.83 69.19 35,577,752 +0.02(+0.03%)
Jul 29, 2022 68.96 69.31 68.77 69.17 38,272,968 +0.20(+0.30%)
Jul 28, 2022 68.59 69.02 68.32 68.96 48,033,776 +0.70(+1.02%)
Jul 27, 2022 67.82 68.53 67.82 68.27 39,649,408 +0.74(+1.10%)
Jul 26, 2022 67.78 67.86 67.48 67.52 27,626,290 -0.48(-0.70%)
Jul 25, 2022 68.07 68.20 67.80 68.00 29,427,414 -0.02(-0.03%)
Jul 22, 2022 68.21 68.59 67.81 68.02 57,715,072 -0.09(-0.13%)
Jul 21, 2022 67.25 68.17 67.17 68.11 59,838,056 +0.80(+1.18%)
Jul 20, 2022 67.28 67.78 67.12 67.31 93,798,384 +0.29(+0.44%)
Jul 19, 2022 66.38 67.18 66.38 67.02 35,075,240 +0.88(+1.32%)
Jul 18, 2022 66.96 66.98 66.07 66.14 37,688,452 -0.65(-0.97%)
Jul 15, 2022 66.14 66.79 66.13 66.79 54,668,556 +0.84(+1.27%)
Jul 14, 2022 65.53 66.02 65.12 65.95 60,990,336 -0.12(-0.19%)
Jul 13, 2022 65.46 66.27 65.39 66.07 52,988,768 -0.07(-0.11%)
Jul 12, 2022 65.96 66.26 65.90 66.14 27,171,822 +0.27(+0.40%)
Jul 11, 2022 66.17 66.28 65.86 65.88 31,938,548 -0.37(-0.56%)
Jul 08, 2022 65.96 66.31 65.78 66.25 35,399,128 +0.05(+0.08%)
Jul 07, 2022 65.54 66.24 65.49 66.20 50,621,140 +1.06(+1.63%)
Jul 06, 2022 65.28 65.46 65.03 65.13 50,537,076 -0.25(-0.38%)
Jul 05, 2022 65.03 65.44 64.60 65.38 44,444,284 -0.06(-0.09%)
Jul 01, 2022 65.02 65.67 64.98 65.44 43,933,912 +0.62(+0.95%)
Jun 30, 2022 64.58 65.02 64.34 64.83 51,256,372 -0.04(-0.05%)
Jun 29, 2022 64.92 64.98 64.67 64.86 42,479,716 -0.10(-0.15%)
Jun 28, 2022 65.78 65.86 64.95 64.96 44,629,716 -0.72(-1.10%)
Jun 27, 2022 66.14 66.14 65.68 65.68 29,316,742 -0.41(-0.61%)
Jun 24, 2022 65.83 66.37 65.69 66.09 43,374,884 +0.47(+0.71%)
Jun 23, 2022 65.34 65.68 65.24 65.62 35,157,324 +0.47(+0.72%)
Jun 22, 2022 65.05 65.39 65.00 65.15 43,420,468 -0.02(-0.03%)
Jun 21, 2022 65.61 65.76 65.11 65.17 52,747,200 -0.04(-0.07%)
Jun 17, 2022 65.16 65.67 65.00 65.21 55,958,872 +0.20(+0.31%)
Jun 16, 2022 65.08 65.30 64.48 65.01 69,928,800 -1.05(-1.59%)
Jun 15, 2022 65.35 66.39 65.20 66.06 80,197,840 +1.26(+1.94%)
Jun 14, 2022 64.68 65.37 64.33 64.80 71,329,280 +0.42(+0.66%)
Jun 13, 2022 65.39 65.44 64.19 64.38 140,330,976 -2.23(-3.35%)
Jun 10, 2022 67.11 67.12 66.29 66.60 68,700,880 -1.15(-1.70%)
Jun 09, 2022 68.04 68.26 67.63 67.76 56,171,872 -0.55(-0.80%)
Jun 08, 2022 68.73 68.75 68.22 68.30 29,706,838 -0.59(-0.86%)
Jun 07, 2022 68.51 68.97 68.45 68.89 35,767,428 +0.16(+0.23%)
Jun 06, 2022 69.38 69.40 68.66 68.74 40,601,300 -0.52(-0.75%)
Jun 03, 2022 69.46 69.46 69.15 69.26 40,887,380 -0.52(-0.74%)
Jun 02, 2022 69.50 69.78 69.30 69.78 39,468,756 +0.29(+0.42%)
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.