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, 2022 65.67 66.17 65.35 65.36 47,035,624 -0.30(-0.46%)
Sep 29, 2022 65.85 65.89 65.30 65.66 41,962,828 -0.62(-0.94%)
Sep 28, 2022 65.62 66.37 65.41 66.28 53,450,080 +1.16(+1.79%)
Sep 27, 2022 65.82 65.84 64.91 65.12 49,474,216 -0.14(-0.21%)
Sep 26, 2022 65.85 66.08 65.24 65.26 46,647,348 -0.78(-1.18%)
Sep 23, 2022 66.43 66.59 65.81 66.04 59,171,448 -0.85(-1.27%)
Sep 22, 2022 67.06 67.19 66.65 66.89 53,221,000 -0.40(-0.60%)
Sep 21, 2022 67.66 67.97 66.98 67.29 41,343,332 -0.20(-0.30%)
Sep 20, 2022 67.77 67.81 67.45 67.49 35,792,692 -0.70(-1.02%)
Sep 19, 2022 67.67 68.20 67.60 68.19 29,372,734 +0.26(+0.38%)
Sep 16, 2022 67.29 67.93 67.17 67.93 61,690,476 +0.23(+0.34%)
Sep 15, 2022 68.02 68.16 67.67 67.70 51,410,356 -0.43(-0.63%)
Sep 14, 2022 68.08 68.58 68.03 68.13 32,409,640 +0.10(+0.15%)
Sep 13, 2022 68.65 68.82 68.01 68.03 51,457,552 -1.58(-2.28%)
Sep 12, 2022 69.65 69.79 69.37 69.62 33,366,322 +0.21(+0.30%)
Sep 09, 2022 69.47 69.74 69.24 69.41 32,299,938 +0.27(+0.40%)
Sep 08, 2022 68.57 69.17 68.46 69.13 29,420,610 +0.30(+0.44%)
Sep 07, 2022 67.94 68.84 67.92 68.83 29,436,072 +0.98(+1.44%)
Sep 06, 2022 68.03 68.11 67.61 67.85 31,528,544 -0.18(-0.27%)
Sep 02, 2022 68.67 68.73 67.96 68.03 24,436,538 -0.05(-0.07%)
Sep 01, 2022 67.70 68.13 67.39 68.08 43,061,252 +0.18(+0.26%)
Aug 31, 2022 68.30 68.44 67.88 67.90 43,204,304 -0.37(-0.55%)
Aug 30, 2022 68.87 68.93 68.05 68.27 72,822,168 -0.53(-0.77%)
Aug 29, 2022 68.65 69.03 68.56 68.80 30,753,392 -0.26(-0.38%)
Aug 26, 2022 70.26 70.26 69.00 69.07 37,825,536 -1.16(-1.65%)
Aug 25, 2022 69.77 70.28 69.65 70.22 22,039,612 +0.66(+0.94%)
Aug 24, 2022 69.46 69.69 69.38 69.57 18,569,326 +0.08(+0.12%)
Aug 23, 2022 69.33 69.60 69.08 69.49 36,590,020 +0.17(+0.25%)
Aug 22, 2022 69.57 69.60 69.25 69.31 46,325,216 -0.79(-1.13%)
Aug 19, 2022 70.45 70.49 69.95 70.10 50,084,420 -0.72(-1.02%)
Aug 18, 2022 70.89 70.95 70.75 70.82 20,953,264 +0.11(+0.15%)
Aug 17, 2022 70.95 71.09 70.69 70.72 31,727,058 -0.74(-1.03%)
Aug 16, 2022 71.73 71.73 71.29 71.45 25,205,512 -0.34(-0.47%)
Aug 15, 2022 71.81 71.97 71.65 71.79 20,351,538 -0.13(-0.18%)
Aug 12, 2022 71.53 71.95 71.33 71.92 18,563,754 +0.64(+0.89%)
Aug 11, 2022 72.15 72.26 70.69 71.28 42,207,392 -0.41(-0.57%)
Aug 10, 2022 71.53 71.76 71.41 71.69 41,844,320 +1.06(+1.50%)
Aug 09, 2022 71.00 71.02 70.60 70.63 27,085,176 -0.53(-0.74%)
Aug 08, 2022 71.37 71.65 71.11 71.16 21,367,562 +0.06(+0.09%)
Aug 05, 2022 70.61 71.16 70.51 71.10 34,034,412 -0.36(-0.51%)
Aug 04, 2022 71.37 71.47 71.16 71.46 26,767,614 +0.19(+0.27%)
Aug 03, 2022 70.86 71.29 70.67 71.27 40,184,676 +0.62(+0.88%)
Aug 02, 2022 70.85 70.93 70.61 70.65 44,571,740 -0.33(-0.46%)
Aug 01, 2022 70.73 71.13 70.61 70.98 34,680,776 +0.02(+0.03%)
Jul 29, 2022 70.75 71.10 70.55 70.96 37,307,944 +0.21(+0.29%)
Jul 28, 2022 70.37 70.80 70.09 70.75 46,822,640 +0.72(+1.02%)
Jul 27, 2022 69.58 70.30 69.58 70.03 38,649,676 +0.76(+1.10%)
Jul 26, 2022 69.53 69.61 69.22 69.27 26,929,714 -0.49(-0.70%)
Jul 25, 2022 69.83 69.96 69.56 69.76 28,685,424 -0.02(-0.03%)
Jul 22, 2022 69.98 70.37 69.56 69.78 56,259,824 -0.09(-0.13%)
Jul 21, 2022 68.99 69.93 68.91 69.87 58,329,280 +0.82(+1.18%)
Jul 20, 2022 69.02 69.53 68.86 69.05 91,433,320 +0.30(+0.44%)
Jul 19, 2022 68.10 68.92 68.10 68.75 34,190,840 +0.90(+1.32%)
Jul 18, 2022 68.69 68.72 67.78 67.85 36,738,168 -0.66(-0.97%)
Jul 15, 2022 67.85 68.52 67.84 68.52 53,290,128 +0.86(+1.27%)
Jul 14, 2022 67.23 67.73 66.80 67.65 59,452,512 -0.13(-0.19%)
Jul 13, 2022 67.16 67.99 67.08 67.78 51,652,696 -0.07(-0.11%)
Jul 12, 2022 67.66 67.97 67.61 67.85 26,486,704 +0.27(+0.40%)
Jul 11, 2022 67.88 67.99 67.56 67.58 31,133,240 -0.38(-0.56%)
Jul 08, 2022 67.66 68.03 67.48 67.96 34,506,564 +0.05(+0.08%)
Jul 07, 2022 67.24 67.95 67.18 67.91 49,344,764 +1.09(+1.63%)
Jul 06, 2022 66.96 67.16 66.71 66.82 49,262,820 -0.25(-0.38%)
Jul 05, 2022 66.71 67.14 66.27 67.07 43,323,656 -0.06(-0.09%)
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.