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

75.62 +0.28 (+0.37%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 71.93 72.01 71.63 71.64 41,413,904 -0.52(-0.72%)
May 30, 2019 72.14 72.28 72.10 72.17 24,063,950 +0.15(+0.21%)
May 29, 2019 72.12 72.17 71.94 72.01 27,501,144 -0.19(-0.27%)
May 28, 2019 72.36 72.42 72.14 72.21 24,346,160 -0.07(-0.09%)
May 24, 2019 72.46 72.55 72.27 72.28 20,870,428 -0.10(-0.14%)
May 23, 2019 72.54 72.56 72.29 72.38 19,409,646 -0.36(-0.50%)
May 22, 2019 72.64 72.74 72.55 72.74 17,747,396 +0.06(+0.08%)
May 21, 2019 72.56 72.70 72.56 72.68 17,780,712 +0.23(+0.31%)
May 20, 2019 72.50 72.63 72.39 72.45 18,699,878 -0.07(-0.09%)
May 17, 2019 72.39 72.66 72.39 72.52 32,101,868 -0.03(-0.04%)
May 16, 2019 72.43 72.66 72.40 72.55 34,821,300 +0.22(+0.30%)
May 15, 2019 72.14 72.37 72.10 72.33 23,160,016 +0.07(+0.09%)
May 14, 2019 72.24 72.43 72.17 72.26 21,483,014 +0.16(+0.22%)
May 13, 2019 72.30 72.37 72.08 72.10 41,241,352 -0.67(-0.92%)
May 10, 2019 72.54 72.83 72.36 72.77 40,033,332 +0.20(+0.28%)
May 09, 2019 72.56 72.62 72.30 72.56 36,606,292 -0.11(-0.15%)
May 08, 2019 72.66 72.82 72.60 72.67 32,621,146 +0.03(+0.03%)
May 07, 2019 72.91 72.95 72.53 72.65 35,866,764 -0.44(-0.60%)
May 06, 2019 72.72 73.09 72.72 73.09 22,389,300 +0.03(+0.05%)
May 03, 2019 73.01 73.08 72.97 73.05 21,949,998 +0.19(+0.25%)
May 02, 2019 72.88 72.98 72.72 72.87 29,550,826 +0.05(+0.07%)
May 01, 2019 73.07 73.30 72.80 72.82 29,121,538 -0.24(-0.33%)
Apr 30, 2019 73.08 73.14 73.04 73.06 13,290,621 +0.01(+0.01%)
Apr 29, 2019 73.06 73.11 73.05 73.05 9,045,886 -0.03(-0.05%)
Apr 26, 2019 72.98 73.08 72.98 73.08 14,205,911 +0.18(+0.25%)
Apr 25, 2019 72.85 72.95 72.74 72.90 17,099,834 +0.03(+0.05%)
Apr 24, 2019 72.98 72.98 72.85 72.86 14,207,812 -0.10(-0.14%)
Apr 23, 2019 72.80 73.01 72.76 72.96 17,962,740 +0.25(+0.35%)
Apr 22, 2019 72.79 72.82 72.70 72.71 29,265,132 -0.13(-0.17%)
Apr 18, 2019 72.93 72.93 72.75 72.84 18,202,468 +0.03(+0.05%)
Apr 17, 2019 73.06 73.06 72.80 72.80 14,064,768 -0.18(-0.24%)
Apr 16, 2019 73.07 73.08 72.95 72.98 13,737,802 -0.04(-0.06%)
Apr 15, 2019 73.06 73.06 72.96 73.02 16,589,387 -0.05(-0.07%)
Apr 12, 2019 73.05 73.11 72.93 73.07 20,757,752 +0.11(+0.15%)
Apr 11, 2019 72.85 72.99 72.81 72.96 24,962,900 +0.11(+0.15%)
Apr 10, 2019 72.63 72.85 72.63 72.85 19,953,590 +0.32(+0.44%)
Apr 09, 2019 72.54 72.62 72.49 72.53 22,752,272 -0.05(-0.07%)
Apr 08, 2019 72.59 72.61 72.53 72.58 13,652,376 -0.04(-0.06%)
Apr 05, 2019 72.57 72.69 72.55 72.63 16,930,776 +0.13(+0.19%)
Apr 04, 2019 72.39 72.50 72.37 72.49 17,179,436 +0.11(+0.15%)
Apr 03, 2019 72.43 72.53 72.35 72.38 16,359,132 +0.03(+0.03%)
Apr 02, 2019 72.34 72.38 72.22 72.36 18,004,700 +0.03(+0.05%)
Apr 01, 2019 72.44 72.50 72.31 72.32 25,412,298 -0.02(-0.02%)
Mar 29, 2019 72.22 72.39 72.20 72.34 26,725,344 +0.18(+0.25%)
Mar 28, 2019 72.02 72.16 71.98 72.16 23,555,212 +0.14(+0.20%)
Mar 27, 2019 72.01 72.15 71.85 72.02 19,969,348 +0.05(+0.07%)
Mar 26, 2019 71.91 72.07 71.85 71.97 22,426,870 +0.18(+0.24%)
Mar 25, 2019 71.77 71.87 71.66 71.79 28,199,376 -0.03(-0.03%)
Mar 22, 2019 71.97 71.99 71.74 71.82 32,309,134 -0.26(-0.36%)
Mar 21, 2019 72.00 72.17 71.98 72.07 19,603,524 -0.02(-0.02%)
Mar 20, 2019 71.79 72.20 71.66 72.09 37,274,096 +0.31(+0.43%)
Mar 19, 2019 71.79 71.92 71.74 71.78 16,814,310 +0.04(+0.06%)
Mar 18, 2019 71.77 71.81 71.67 71.74 12,549,227 -0.03(-0.03%)
Mar 15, 2019 71.75 71.85 71.74 71.77 26,027,772 +0.07(+0.09%)
Mar 14, 2019 71.71 71.81 71.68 71.70 14,752,841 -0.05(-0.07%)
Mar 13, 2019 71.60 71.76 71.58 71.75 29,314,248 +0.19(+0.27%)
Mar 12, 2019 71.37 71.60 71.36 71.56 24,121,574 +0.13(+0.18%)
Mar 11, 2019 71.17 71.44 71.15 71.43 21,422,410 +0.23(+0.33%)
Mar 08, 2019 71.10 71.21 70.95 71.20 25,152,940 -0.12(-0.16%)
Mar 07, 2019 71.39 71.40 71.18 71.31 33,588,912 -0.05(-0.07%)
Mar 06, 2019 71.45 71.46 71.33 71.36 20,044,486 -0.12(-0.16%)
Mar 05, 2019 71.51 71.52 71.41 71.48 16,805,896 -0.03(-0.05%)
Mar 04, 2019 71.71 71.74 71.39 71.51 19,165,724 -0.11(-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.