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 (%)
Aug 31, 2018 64.90 64.90 64.90 0 +0.08(+0.13%)
Aug 30, 2018 64.87 64.89 64.79 64.81 11,286,876 -0.05(-0.08%)
Aug 29, 2018 64.88 64.92 64.84 64.87 9,852,415 -0.04(-0.06%)
Aug 28, 2018 64.90 64.93 64.87 64.90 10,879,141 -0.03(-0.05%)
Aug 27, 2018 64.93 64.97 64.90 64.93 7,427,750 +0.02(+0.03%)
Aug 24, 2018 64.84 64.93 64.81 64.91 9,925,157 +0.11(+0.17%)
Aug 23, 2018 64.81 64.87 64.77 64.80 10,315,589 -0.01(-0.01%)
Aug 22, 2018 64.78 64.84 64.77 64.81 11,041,918 +0.02(+0.03%)
Aug 21, 2018 64.71 64.84 64.69 64.78 12,351,142 +0.10(+0.15%)
Aug 20, 2018 64.69 64.74 64.65 64.69 10,878,649 +0.03(+0.05%)
Aug 17, 2018 64.55 64.68 64.55 64.66 20,334,702 +0.08(+0.12%)
Aug 16, 2018 64.56 64.62 64.52 64.58 19,870,208 +0.08(+0.13%)
Aug 15, 2018 64.53 64.55 64.42 64.50 19,541,602 -0.11(-0.17%)
Aug 14, 2018 64.54 64.63 64.52 64.61 12,998,279 +0.11(+0.17%)
Aug 13, 2018 64.60 64.60 64.45 64.50 13,944,779 -0.05(-0.07%)
Aug 10, 2018 64.55 64.63 64.49 64.54 12,606,323 -0.11(-0.17%)
Aug 09, 2018 64.71 64.73 64.63 64.66 8,456,395 -0.05(-0.07%)
Aug 08, 2018 64.72 64.75 64.69 64.70 13,445,240 -0.04(-0.06%)
Aug 07, 2018 64.70 64.80 64.69 64.74 11,189,048 +0.03(+0.05%)
Aug 06, 2018 64.53 64.71 64.53 64.71 10,009,705 +0.12(+0.19%)
Aug 03, 2018 64.52 64.62 64.51 64.59 9,235,969 +0.05(+0.08%)
Aug 02, 2018 64.45 64.54 64.42 64.54 14,623,688 +0.04(+0.06%)
Aug 01, 2018 64.45 64.54 64.37 64.50 31,003,332 +0.06(+0.09%)
Jul 31, 2018 64.43 64.46 64.39 64.44 14,311,323 +0.13(+0.21%)
Jul 30, 2018 64.31 64.36 64.24 64.31 11,226,679 +0.02(+0.04%)
Jul 27, 2018 64.31 64.34 64.21 64.28 14,500,240 -0.02(-0.03%)
Jul 26, 2018 64.31 64.36 64.28 64.31 12,340,038 +0.01(+0.01%)
Jul 25, 2018 64.19 64.31 64.14 64.30 16,113,376 +0.12(+0.19%)
Jul 24, 2018 64.05 64.22 64.05 64.18 15,774,816 +0.13(+0.21%)
Jul 23, 2018 64.10 64.12 64.04 64.04 9,968,622 -0.02(-0.03%)
Jul 20, 2018 64.07 64.12 64.04 64.07 12,877,528 +0.03(+0.05%)
Jul 19, 2018 64.03 64.08 63.97 64.04 9,231,101 -0.03(-0.05%)
Jul 18, 2018 64.06 64.11 64.00 64.07 17,157,874 +0.03(+0.05%)
Jul 17, 2018 63.97 64.09 63.94 64.04 14,327,837 +0.02(+0.04%)
Jul 16, 2018 64.07 64.07 63.98 64.01 10,642,170 -0.04(-0.07%)
Jul 13, 2018 64.11 64.14 64.06 64.06 13,203,856 +0.00(+0.00%)
Jul 12, 2018 63.96 64.09 63.93 64.06 13,801,708 +0.20(+0.32%)
Jul 11, 2018 63.89 63.94 63.83 63.86 18,858,736 -0.10(-0.15%)
Jul 10, 2018 63.98 64.04 63.95 63.95 10,065,553 +0.01(+0.01%)
Jul 09, 2018 63.88 64.01 63.87 63.95 15,391,851 +0.10(+0.15%)
Jul 06, 2018 63.70 63.85 63.69 63.85 12,883,839 +0.16(+0.26%)
Jul 05, 2018 63.53 63.70 63.52 63.68 17,012,186 +0.24(+0.38%)
Jul 03, 2018 63.45 63.45 63.45 0 +0.01(+0.01%)
Jul 02, 2018 63.33 63.45 63.30 63.44 29,987,544 +0.06(+0.10%)
Jun 29, 2018 63.61 63.70 63.36 63.38 23,970,258 -0.15(-0.23%)
Jun 28, 2018 63.58 63.62 63.44 63.53 18,565,026 -0.18(-0.28%)
Jun 27, 2018 63.80 63.85 63.67 63.70 17,611,690 -0.13(-0.21%)
Jun 26, 2018 63.85 63.86 63.76 63.84 10,073,471 -0.01(-0.01%)
Jun 25, 2018 63.89 63.92 63.79 63.85 18,761,086 -0.15(-0.23%)
Jun 22, 2018 64.09 64.13 63.97 64.00 10,451,144 +0.01(+0.01%)
Jun 21, 2018 64.11 64.11 63.97 63.99 10,917,394 -0.13(-0.21%)
Jun 20, 2018 64.12 64.16 64.08 64.12 13,992,042 +0.07(+0.10%)
Jun 19, 2018 64.02 64.08 63.97 64.06 16,838,458 -0.09(-0.14%)
Jun 18, 2018 64.10 64.16 64.05 64.14 15,454,158 -0.01(-0.01%)
Jun 15, 2018 64.18 64.19 64.15 21,886,826 -0.04(-0.06%)
Jun 14, 2018 64.12 64.20 64.09 64.19 18,732,764 +0.19(+0.29%)
Jun 13, 2018 64.00 64.10 63.94 64.00 13,369,406 +0.02(+0.04%)
Jun 12, 2018 63.94 64.04 63.89 63.98 16,689,771 +0.05(+0.08%)
Jun 11, 2018 63.84 63.95 63.83 63.93 14,000,714 +0.12(+0.19%)
Jun 08, 2018 63.76 63.86 63.74 63.81 13,134,366 -0.04(-0.06%)
Jun 07, 2018 63.79 63.89 63.76 63.85 18,477,840 +0.02(+0.03%)
Jun 06, 2018 63.85 63.82 9,290,915 +0.16(+0.25%)
Jun 05, 2018 63.59 63.70 63.54 63.67 14,248,771 +0.07(+0.12%)
Jun 04, 2018 63.52 63.63 63.49 63.59 13,197,348 +0.13(+0.21%)
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.