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

71.28 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 86.97 87.03 86.62 86.70 16,984,982 -0.34(-0.39%)
Aug 30, 2016 86.99 87.14 86.79 87.04 16,157,380 +0.05(+0.06%)
Aug 29, 2016 86.69 87.04 86.66 86.99 10,036,064 +0.43(+0.50%)
Aug 26, 2016 86.61 87.02 86.41 86.56 10,544,877 -0.10(-0.12%)
Aug 25, 2016 86.55 86.77 86.53 86.66 7,482,793 +0.16(+0.18%)
Aug 24, 2016 86.73 86.78 86.49 86.50 6,655,311 -0.24(-0.28%)
Aug 23, 2016 86.67 86.82 86.59 86.74 7,476,397 +0.29(+0.34%)
Aug 22, 2016 86.50 86.56 86.31 86.45 5,364,696 -0.14(-0.16%)
Aug 19, 2016 86.74 86.81 86.55 86.59 7,474,048 -0.26(-0.30%)
Aug 18, 2016 86.58 86.85 86.52 86.85 8,582,912 +0.34(+0.39%)
Aug 17, 2016 86.45 86.55 86.32 86.51 14,139,860 +0.12(+0.14%)
Aug 16, 2016 86.60 86.60 86.35 86.39 8,104,411 -0.17(-0.20%)
Aug 15, 2016 86.49 86.61 86.33 86.56 9,396,390 +0.25(+0.30%)
Aug 12, 2016 86.19 86.33 86.12 86.31 3,996,539 +0.07(+0.08%)
Aug 11, 2016 86.17 86.36 86.10 86.24 6,732,586 +0.21(+0.24%)
Aug 10, 2016 86.21 86.25 86.00 86.03 7,250,387 -0.16(-0.19%)
Aug 09, 2016 85.94 86.25 85.92 86.19 13,772,340 +0.30(+0.35%)
Aug 08, 2016 85.70 85.93 85.60 85.89 10,800,901 +0.35(+0.41%)
Aug 05, 2016 85.63 85.78 85.51 85.54 12,314,872 +0.19(+0.22%)
Aug 04, 2016 85.12 85.46 85.00 85.35 11,831,989 +0.54(+0.64%)
Aug 03, 2016 84.50 84.89 84.45 84.81 13,733,711 +0.38(+0.45%)
Aug 02, 2016 84.52 84.61 84.29 84.43 21,959,756 -0.12(-0.14%)
Aug 01, 2016 84.97 84.98 84.48 84.55 18,335,324 -0.86(-1.01%)
Jul 29, 2016 85.18 85.43 84.98 85.41 15,202,444 +0.08(+0.09%)
Jul 28, 2016 85.51 85.51 85.23 85.33 17,968,120 -0.36(-0.42%)
Jul 27, 2016 85.58 85.72 85.34 85.69 11,730,793 +0.26(+0.30%)
Jul 26, 2016 85.70 85.75 85.38 85.43 14,292,611 -0.33(-0.38%)
Jul 25, 2016 86.09 86.09 85.68 85.76 14,768,409 -0.41(-0.48%)
Jul 22, 2016 85.81 86.26 85.73 86.17 10,523,454 +0.38(+0.44%)
Jul 21, 2016 85.78 86.08 85.74 85.79 11,265,003 -0.12(-0.14%)
Jul 20, 2016 85.81 85.99 85.65 85.91 7,247,376 +0.22(+0.26%)
Jul 19, 2016 85.73 85.87 85.54 85.69 7,349,692 -0.23(-0.27%)
Jul 18, 2016 85.68 85.94 85.63 85.92 7,447,247 +0.29(+0.34%)
Jul 15, 2016 85.85 85.94 85.60 85.63 9,163,787 -0.17(-0.20%)
Jul 14, 2016 85.90 85.91 85.60 85.80 7,764,396 +0.17(+0.20%)
Jul 13, 2016 85.87 85.90 85.51 85.63 13,040,207 -0.25(-0.29%)
Jul 12, 2016 86.06 86.31 85.86 85.88 16,074,255 +0.24(+0.28%)
Jul 11, 2016 85.64 85.92 85.61 85.64 18,313,488 +0.05(+0.06%)
Jul 08, 2016 84.82 85.64 84.47 85.59 21,395,668 +1.12(+1.33%)
Jul 07, 2016 84.38 84.60 84.25 84.47 13,058,086 +0.11(+0.13%)
Jul 06, 2016 83.88 84.37 83.75 84.36 9,607,010 +0.37(+0.44%)
Jul 05, 2016 84.30 84.30 83.85 83.99 12,078,495 -0.48(-0.57%)
Jul 01, 2016 84.30 84.47 84.47 84.47 16,343,000 -0.23(-0.27%)
Jun 30, 2016 84.06 84.80 83.95 84.70 26,304,560 +0.57(+0.68%)
Jun 29, 2016 83.58 84.30 83.54 84.13 23,604,320 +1.05(+1.26%)
Jun 28, 2016 82.83 83.11 82.69 83.08 13,910,259 +1.03(+1.26%)
Jun 27, 2016 83.00 83.06 82.01 82.05 27,881,400 -1.20(-1.44%)
Jun 24, 2016 82.99 84.06 82.90 83.25 31,416,656 -1.39(-1.64%)
Jun 23, 2016 84.39 84.64 84.32 84.64 9,920,142 +0.62(+0.74%)
Jun 22, 2016 83.99 84.12 83.89 84.02 10,757,202 +0.08(+0.10%)
Jun 21, 2016 83.77 83.98 83.63 83.94 12,141,761 +0.32(+0.38%)
Jun 20, 2016 83.73 83.97 83.53 83.62 13,368,443 +0.49(+0.59%)
Jun 17, 2016 83.09 83.33 83.06 83.13 16,113,795 +0.05(+0.07%)
Jun 16, 2016 82.85 83.15 82.45 83.08 19,195,484 +0.05(+0.05%)
Jun 15, 2016 83.26 83.38 82.97 83.03 14,202,842 +0.04(+0.05%)
Jun 14, 2016 83.13 83.24 82.77 82.99 20,578,772 -0.28(-0.34%)
Jun 13, 2016 83.50 83.81 83.27 83.27 17,257,928 -0.56(-0.67%)
Jun 10, 2016 83.90 84.02 83.66 83.83 15,259,866 -0.41(-0.49%)
Jun 09, 2016 84.57 84.45 84.14 84.24 11,188,345 -0.33(-0.39%)
Jun 08, 2016 84.35 84.59 84.35 84.57 14,652,755 +0.32(+0.38%)
Jun 07, 2016 83.98 84.34 83.93 84.25 18,423,552 +0.37(+0.44%)
Jun 06, 2016 83.78 83.93 83.62 83.88 16,126,163 +0.37(+0.44%)
Jun 03, 2016 83.44 83.56 83.23 83.51 13,092,988 +0.15(+0.18%)
Jun 02, 2016 83.20 83.41 83.11 83.36 12,118,867 +0.02(+0.02%)
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.