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

72.13 -0.93 (-1.27%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 85.49 85.50 85.36 85.38 17,391,040 -0.08(-0.09%)
May 30, 2018 85.29 85.49 85.29 85.46 15,144,984 +0.26(+0.31%)
May 29, 2018 85.37 85.40 85.16 85.20 13,519,848 -0.36(-0.42%)
May 25, 2018 85.56 85.56 85.56 0 -0.14(-0.16%)
May 24, 2018 85.52 85.72 85.52 85.70 12,468,560 +0.05(+0.06%)
May 23, 2018 85.48 85.65 85.39 85.65 13,053,062 +0.07(+0.08%)
May 22, 2018 85.56 85.63 85.51 85.58 6,220,734 +0.06(+0.07%)
May 21, 2018 85.39 85.57 85.39 85.52 7,000,350 +0.12(+0.14%)
May 18, 2018 85.35 85.46 85.33 85.40 14,241,644 -0.09(-0.11%)
May 17, 2018 85.34 85.56 85.34 85.49 13,198,390 +0.05(+0.06%)
May 16, 2018 85.37 85.47 85.28 85.44 13,028,267 +0.11(+0.13%)
May 15, 2018 85.56 85.60 85.27 85.33 20,008,772 -0.42(-0.49%)
May 14, 2018 85.72 85.81 85.57 85.75 14,695,784 +0.02(+0.02%)
May 11, 2018 85.76 85.84 85.63 85.73 8,505,107 -0.03(-0.03%)
May 10, 2018 85.57 85.79 85.54 85.76 13,375,839 +0.25(+0.29%)
May 09, 2018 85.35 85.54 85.34 85.51 10,476,220 +0.14(+0.16%)
May 08, 2018 85.45 85.47 85.31 85.37 13,693,456 -0.13(-0.15%)
May 07, 2018 85.43 85.53 85.40 85.50 23,063,944 +0.08(+0.09%)
May 04, 2018 85.21 85.45 85.16 85.42 14,862,141 +0.06(+0.07%)
May 03, 2018 85.40 85.40 85.22 85.36 21,626,204 -0.01(-0.01%)
May 02, 2018 85.40 85.55 85.31 85.37 12,056,962 -0.03(-0.04%)
May 01, 2018 85.28 85.40 85.18 85.40 18,707,688 -0.30(-0.35%)
Apr 30, 2018 85.70 85.85 85.69 85.70 12,472,955 -0.06(-0.07%)
Apr 27, 2018 85.87 85.92 85.61 85.76 7,014,709 -0.04(-0.05%)
Apr 26, 2018 85.57 85.86 85.52 85.80 17,479,692 +0.30(+0.35%)
Apr 25, 2018 85.41 85.54 85.24 85.50 15,078,385 +0.01(+0.01%)
Apr 24, 2018 85.69 85.77 85.38 85.49 17,872,642 -0.17(-0.20%)
Apr 23, 2018 85.83 85.84 85.58 85.66 15,971,145 -0.23(-0.27%)
Apr 20, 2018 86.05 86.09 85.87 85.89 17,693,476 -0.21(-0.24%)
Apr 19, 2018 86.21 86.24 85.99 86.10 19,345,544 -0.27(-0.31%)
Apr 18, 2018 86.52 86.55 86.33 86.37 13,745,581 -0.09(-0.10%)
Apr 17, 2018 86.55 86.66 86.43 86.46 15,577,625 +0.04(+0.05%)
Apr 16, 2018 86.39 86.51 86.28 86.42 10,781,572 +0.13(+0.15%)
Apr 13, 2018 86.30 86.41 86.24 86.29 16,213,448 +0.05(+0.06%)
Apr 12, 2018 86.03 86.26 85.97 86.24 23,692,172 +0.31(+0.36%)
Apr 11, 2018 85.87 86.00 85.81 85.93 7,675,540 +0.03(+0.03%)
Apr 10, 2018 85.70 85.94 85.68 85.90 11,490,978 +0.31(+0.36%)
Apr 09, 2018 85.45 85.61 85.41 85.59 9,043,233 +0.32(+0.38%)
Apr 06, 2018 85.41 85.50 85.17 85.27 12,680,838 -0.19(-0.22%)
Apr 05, 2018 85.43 85.58 85.41 85.46 10,130,963 +0.07(+0.08%)
Apr 04, 2018 84.90 85.44 84.90 85.39 9,677,207 +0.19(+0.22%)
Apr 03, 2018 85.11 85.21 84.89 85.20 12,994,092 +0.24(+0.28%)
Apr 02, 2018 85.12 85.27 84.89 84.96 18,902,676 -0.68(-0.79%)
Mar 29, 2018 85.64 85.64 85.64 0 +0.29(+0.34%)
Mar 28, 2018 85.36 85.44 85.20 85.35 14,642,946 -0.04(-0.05%)
Mar 27, 2018 85.48 85.63 85.21 85.39 12,661,548 -0.08(-0.09%)
Mar 26, 2018 85.35 85.49 85.12 85.47 12,454,185 +0.55(+0.65%)
Mar 23, 2018 85.29 85.39 84.82 84.92 21,847,380 -0.22(-0.26%)
Mar 22, 2018 85.45 85.57 85.12 85.14 15,972,328 -0.51(-0.60%)
Mar 21, 2018 85.58 85.81 85.52 85.65 8,643,732 +0.03(+0.04%)
Mar 20, 2018 85.43 85.65 85.43 85.62 14,317,759 +0.17(+0.20%)
Mar 19, 2018 85.66 85.69 85.34 85.45 14,298,819 -0.35(-0.41%)
Mar 16, 2018 85.64 85.81 85.59 85.80 11,005,960 +0.18(+0.21%)
Mar 15, 2018 85.55 85.75 85.50 85.62 8,647,923 +0.06(+0.07%)
Mar 14, 2018 85.73 85.78 85.52 85.56 10,802,524 -0.10(-0.12%)
Mar 13, 2018 85.93 86.04 85.61 85.66 19,019,948 -0.27(-0.31%)
Mar 12, 2018 86.00 86.07 85.79 85.93 10,126,462 -0.14(-0.16%)
Mar 09, 2018 85.86 86.13 85.78 86.07 8,942,580 +0.31(+0.36%)
Mar 08, 2018 85.76 85.80 85.61 85.76 10,188,610 +0.10(+0.12%)
Mar 07, 2018 85.60 85.66 8,178,912 -0.21(-0.24%)
Mar 06, 2018 85.83 85.95 85.69 85.87 14,462,877 +0.12(+0.14%)
Mar 05, 2018 85.57 85.81 85.57 85.75 9,000,187 +0.00(+0.00%)
Mar 02, 2018 85.32 85.79 85.29 85.75 18,767,604 +0.48(+0.56%)
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.