Skip to main content

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

79.92 +0.07 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 67.89 67.90 67.66 67.67 32,684,152 -0.23(-0.34%)
Oct 30, 2019 68.03 68.04 67.82 67.91 32,005,292 -0.09(-0.13%)
Oct 29, 2019 68.11 68.13 67.98 67.99 14,038,363 -0.12(-0.18%)
Oct 28, 2019 68.13 68.16 68.12 68.12 14,066,312 -0.01(-0.01%)
Oct 25, 2019 68.06 68.15 68.06 68.13 14,956,905 +0.05(+0.08%)
Oct 24, 2019 68.02 68.07 67.95 68.07 19,047,006 +0.08(+0.11%)
Oct 23, 2019 67.94 68.00 67.89 67.99 11,686,251 +0.06(+0.09%)
Oct 22, 2019 67.96 67.96 67.88 67.93 19,856,444 +0.02(+0.02%)
Oct 21, 2019 67.95 67.95 67.91 67.91 12,975,432 +0.02(+0.03%)
Oct 18, 2019 67.88 67.92 67.79 67.89 27,909,328 +0.02(+0.02%)
Oct 17, 2019 67.83 67.90 67.82 67.88 19,489,794 +0.09(+0.14%)
Oct 16, 2019 67.81 67.83 67.77 67.78 16,505,564 -0.05(-0.08%)
Oct 15, 2019 67.70 67.88 67.67 67.84 34,626,040 +0.15(+0.22%)
Oct 14, 2019 67.64 67.72 67.58 67.69 12,889,373 +0.05(+0.07%)
Oct 11, 2019 67.54 67.69 67.49 67.64 24,016,328 +0.28(+0.42%)
Oct 10, 2019 67.29 67.42 67.28 67.36 14,328,287 +0.09(+0.13%)
Oct 09, 2019 67.28 67.34 67.24 67.28 14,583,074 +0.20(+0.30%)
Oct 08, 2019 67.25 67.29 67.07 67.07 19,873,948 -0.25(-0.37%)
Oct 07, 2019 67.33 67.42 67.24 67.32 18,975,500 -0.05(-0.08%)
Oct 04, 2019 67.25 67.38 67.20 67.38 23,306,306 +0.21(+0.31%)
Oct 03, 2019 67.14 67.23 66.85 67.17 39,201,980 +0.04(+0.06%)
Oct 02, 2019 67.49 67.49 67.07 67.13 46,207,956 -0.40(-0.59%)
Oct 01, 2019 67.70 67.71 67.47 67.52 35,897,496 -0.16(-0.23%)
Sep 30, 2019 67.60 67.68 67.56 67.68 29,019,520 +0.08(+0.11%)
Sep 27, 2019 67.67 67.73 67.55 67.60 17,425,426 -0.08(-0.11%)
Sep 26, 2019 67.73 67.75 67.58 67.68 18,099,524 -0.05(-0.07%)
Sep 25, 2019 67.74 67.77 67.57 67.73 19,671,656 -0.07(-0.10%)
Sep 24, 2019 67.95 67.96 67.71 67.80 29,202,296 -0.09(-0.14%)
Sep 23, 2019 67.87 67.94 67.85 67.89 20,200,884 -0.03(-0.05%)
Sep 20, 2019 67.86 67.94 67.81 67.92 30,631,888 +0.09(+0.13%)
Sep 19, 2019 67.87 67.97 67.81 67.84 17,344,374 -0.08(-0.11%)
Sep 18, 2019 67.91 67.97 67.70 67.91 20,615,186 -0.04(-0.06%)
Sep 17, 2019 67.94 67.96 67.81 67.95 18,963,384 +0.04(+0.06%)
Sep 16, 2019 67.78 67.92 67.69 67.91 29,649,568 +0.24(+0.36%)
Sep 13, 2019 67.68 67.79 67.63 67.67 44,315,024 -0.12(-0.18%)
Sep 12, 2019 67.81 67.88 67.74 67.80 29,940,334 +0.04(+0.06%)
Sep 11, 2019 67.73 67.78 67.68 67.76 18,030,338 -0.01(-0.01%)
Sep 10, 2019 67.74 67.79 67.63 67.77 18,103,280 +0.04(+0.06%)
Sep 09, 2019 67.70 67.75 67.56 67.73 22,518,902 +0.07(+0.10%)
Sep 06, 2019 67.69 67.78 67.58 67.66 32,408,498 +0.06(+0.09%)
Sep 05, 2019 67.39 67.65 67.38 67.60 30,194,350 +0.26(+0.39%)
Sep 04, 2019 67.31 67.35 67.23 67.33 17,495,638 +0.14(+0.21%)
Sep 03, 2019 67.33 67.33 67.08 67.19 26,585,284 -0.19(-0.29%)
Aug 30, 2019 67.56 67.56 67.24 67.39 18,813,166 -0.06(-0.09%)
Aug 29, 2019 67.52 67.58 67.41 67.45 21,126,054 +0.07(+0.10%)
Aug 28, 2019 67.20 67.41 67.17 67.38 17,560,024 +0.16(+0.24%)
Aug 27, 2019 67.38 67.40 67.10 67.21 20,078,116 -0.03(-0.05%)
Aug 26, 2019 67.12 67.25 67.06 67.25 18,437,254 +0.33(+0.50%)
Aug 23, 2019 67.10 67.37 66.86 66.91 39,292,056 -0.31(-0.46%)
Aug 22, 2019 67.21 67.28 67.07 67.22 26,745,204 +0.12(+0.18%)
Aug 21, 2019 66.98 67.15 66.94 67.10 23,714,730 +0.29(+0.43%)
Aug 20, 2019 66.79 66.85 66.68 66.81 20,859,412 +0.05(+0.08%)
Aug 19, 2019 66.69 66.77 66.65 66.76 17,789,824 +0.19(+0.29%)
Aug 16, 2019 66.44 66.59 66.44 66.57 20,697,224 +0.22(+0.34%)
Aug 15, 2019 66.26 66.41 66.22 66.34 35,649,080 +0.19(+0.29%)
Aug 14, 2019 66.44 66.46 66.10 66.15 38,474,348 -0.60(-0.89%)
Aug 13, 2019 66.44 66.81 66.40 66.74 38,905,512 +0.29(+0.44%)
Aug 12, 2019 66.50 66.60 66.40 66.45 18,525,174 -0.23(-0.35%)
Aug 09, 2019 66.66 66.76 66.55 66.68 24,693,250 -0.09(-0.14%)
Aug 08, 2019 66.53 66.81 66.53 66.77 35,020,140 +0.26(+0.40%)
Aug 07, 2019 66.25 66.58 66.06 66.51 49,188,468 -0.01(-0.01%)
Aug 06, 2019 66.39 66.58 66.23 66.52 37,115,896 +0.43(+0.64%)
Aug 05, 2019 66.39 66.39 65.99 66.09 61,734,308 -0.70(-1.04%)
Aug 02, 2019 66.87 66.87 66.63 66.79 30,473,350 -0.10(-0.15%)
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.