Skip to main content

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

77.83 -0.08 (-0.10%)
Streaming Delayed Price Updated: 9:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 71.09 71.16 71.04 71.15 10,271,854 +0.06(+0.09%)
Dec 30, 2019 71.20 71.21 71.01 71.09 15,657,537 -0.05(-0.07%)
Dec 27, 2019 71.21 71.21 71.11 71.13 14,370,856 -0.03(-0.05%)
Dec 26, 2019 71.15 71.19 71.11 71.17 14,068,780 +0.11(+0.15%)
Dec 24, 2019 71.02 71.06 70.98 71.06 6,000,556 +0.06(+0.08%)
Dec 23, 2019 71.00 71.04 70.98 71.00 12,013,986 +0.03(+0.05%)
Dec 20, 2019 71.16 71.19 70.96 70.97 40,552,732 -0.11(-0.15%)
Dec 19, 2019 71.13 71.14 70.97 71.08 36,373,968 -0.04(-0.05%)
Dec 18, 2019 71.02 71.15 70.99 71.11 39,166,396 +0.13(+0.18%)
Dec 17, 2019 70.78 70.99 70.78 70.99 23,158,634 +0.22(+0.31%)
Dec 16, 2019 70.74 70.81 70.70 70.77 21,728,510 +0.14(+0.19%)
Dec 13, 2019 70.58 70.66 70.54 70.63 22,445,126 +0.07(+0.10%)
Dec 12, 2019 70.43 70.63 70.40 70.56 23,515,576 +0.16(+0.23%)
Dec 11, 2019 70.27 70.41 70.21 70.40 17,523,762 +0.15(+0.21%)
Dec 10, 2019 70.08 70.26 70.06 70.25 18,751,262 +0.17(+0.24%)
Dec 09, 2019 70.06 70.14 70.06 70.08 22,369,746 +0.00(+0.00%)
Dec 06, 2019 70.10 70.15 70.02 70.08 19,963,710 +0.10(+0.14%)
Dec 05, 2019 69.93 69.99 69.80 69.99 22,535,662 +0.10(+0.15%)
Dec 04, 2019 69.70 69.91 69.70 69.88 15,389,323 +0.21(+0.30%)
Dec 03, 2019 69.61 69.71 69.53 69.67 38,630,824 -0.10(-0.14%)
Dec 02, 2019 69.84 69.84 69.61 69.77 26,654,888 -0.05(-0.07%)
Nov 29, 2019 69.95 69.95 69.81 69.82 14,344,992 -0.15(-0.22%)
Nov 27, 2019 69.86 69.98 69.82 69.97 14,712,723 +0.09(+0.13%)
Nov 26, 2019 69.82 69.88 69.78 69.88 16,467,498 +0.08(+0.12%)
Nov 25, 2019 69.63 69.82 69.63 69.80 22,166,938 +0.18(+0.27%)
Nov 22, 2019 69.45 69.61 69.38 69.61 26,073,902 +0.27(+0.38%)
Nov 21, 2019 69.40 69.42 69.28 69.35 23,965,684 +0.02(+0.02%)
Nov 20, 2019 69.44 69.53 69.33 69.33 28,483,988 -0.14(-0.21%)
Nov 19, 2019 69.66 69.66 69.48 69.48 25,148,624 -0.25(-0.36%)
Nov 18, 2019 69.76 69.78 69.70 69.73 17,515,658 -0.09(-0.13%)
Nov 15, 2019 69.68 69.82 69.67 69.82 17,865,894 +0.21(+0.30%)
Nov 14, 2019 69.66 69.70 69.58 69.61 18,649,430 -0.04(-0.06%)
Nov 13, 2019 69.65 69.67 69.61 69.65 19,415,596 -0.07(-0.10%)
Nov 12, 2019 69.66 69.78 69.65 69.72 18,290,880 +0.02(+0.02%)
Nov 11, 2019 69.68 69.74 69.61 69.70 9,728,774 -0.04(-0.06%)
Nov 08, 2019 69.67 69.77 69.57 69.74 14,663,783 +0.06(+0.09%)
Nov 07, 2019 69.82 69.85 69.66 69.68 19,062,520 -0.03(-0.05%)
Nov 06, 2019 69.79 69.79 69.69 69.71 11,827,820 -0.08(-0.12%)
Nov 05, 2019 69.92 69.93 69.72 69.79 27,339,700 -0.07(-0.10%)
Nov 04, 2019 69.85 69.90 69.82 69.86 18,624,756 +0.14(+0.21%)
Nov 01, 2019 69.53 69.79 69.53 69.72 30,280,704 +0.30(+0.43%)
Oct 31, 2019 69.65 69.65 69.41 69.42 31,861,054 -0.24(-0.34%)
Oct 30, 2019 69.79 69.80 69.57 69.66 31,199,292 -0.09(-0.13%)
Oct 29, 2019 69.87 69.89 69.73 69.75 13,684,830 -0.13(-0.18%)
Oct 28, 2019 69.89 69.93 69.88 69.88 13,712,076 -0.01(-0.01%)
Oct 25, 2019 69.81 69.91 69.81 69.89 14,580,240 +0.06(+0.08%)
Oct 24, 2019 69.78 69.83 69.71 69.83 18,567,338 +0.08(+0.11%)
Oct 23, 2019 69.69 69.76 69.65 69.75 11,391,952 +0.06(+0.09%)
Oct 22, 2019 69.72 69.72 69.64 69.69 19,356,392 +0.02(+0.02%)
Oct 21, 2019 69.70 69.71 69.66 69.67 12,648,667 +0.02(+0.03%)
Oct 18, 2019 69.63 69.68 69.54 69.65 27,206,478 +0.02(+0.02%)
Oct 17, 2019 69.58 69.65 69.57 69.63 18,998,976 +0.10(+0.14%)
Oct 16, 2019 69.57 69.58 69.53 69.53 16,089,899 -0.06(-0.08%)
Oct 15, 2019 69.45 69.63 69.41 69.59 33,754,040 +0.15(+0.22%)
Oct 14, 2019 69.39 69.47 69.33 69.44 12,564,775 +0.05(+0.07%)
Oct 11, 2019 69.29 69.44 69.23 69.39 23,411,516 +0.29(+0.42%)
Oct 10, 2019 69.03 69.16 69.02 69.10 13,967,453 +0.09(+0.13%)
Oct 09, 2019 69.02 69.08 68.97 69.01 14,215,823 +0.21(+0.30%)
Oct 08, 2019 68.99 69.03 68.81 68.81 19,373,454 -0.26(-0.37%)
Oct 07, 2019 69.07 69.17 68.97 69.06 18,497,634 -0.06(-0.08%)
Oct 04, 2019 68.99 69.13 68.94 69.12 22,719,374 +0.22(+0.31%)
Oct 03, 2019 68.87 68.97 68.57 68.90 38,214,744 +0.04(+0.06%)
Oct 02, 2019 69.23 69.24 68.81 68.86 45,044,288 -0.41(-0.59%)
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.