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

75.56 -0.06 (-0.08%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 74.72 74.73 74.37 74.53 17,009,716 -0.07(-0.09%)
Aug 29, 2019 74.68 74.74 74.56 74.60 19,100,888 +0.08(+0.10%)
Aug 28, 2019 74.32 74.56 74.29 74.52 15,876,701 +0.18(+0.24%)
Aug 27, 2019 74.52 74.55 74.21 74.34 18,153,406 -0.03(-0.05%)
Aug 26, 2019 74.24 74.38 74.17 74.38 16,669,839 +0.37(+0.50%)
Aug 23, 2019 74.21 74.51 73.95 74.01 35,525,476 -0.34(-0.46%)
Aug 22, 2019 74.34 74.42 74.18 74.35 24,181,380 +0.14(+0.18%)
Aug 21, 2019 74.08 74.26 74.03 74.21 21,441,410 +0.32(+0.43%)
Aug 20, 2019 73.87 73.94 73.75 73.90 18,859,806 +0.06(+0.08%)
Aug 19, 2019 73.76 73.85 73.72 73.84 16,084,473 +0.21(+0.29%)
Aug 16, 2019 73.49 73.65 73.49 73.62 18,713,168 +0.25(+0.34%)
Aug 15, 2019 73.29 73.45 73.24 73.38 32,231,720 +0.21(+0.29%)
Aug 14, 2019 73.49 73.51 73.11 73.16 34,786,156 -0.66(-0.89%)
Aug 13, 2019 73.49 73.89 73.43 73.82 35,175,988 +0.32(+0.44%)
Aug 12, 2019 73.55 73.66 73.43 73.49 16,749,331 -0.26(-0.35%)
Aug 09, 2019 73.73 73.84 73.60 73.75 22,326,130 -0.10(-0.14%)
Aug 08, 2019 73.58 73.89 73.58 73.85 31,663,070 +0.29(+0.40%)
Aug 07, 2019 73.27 73.64 73.07 73.56 44,473,208 -0.01(-0.01%)
Aug 06, 2019 73.43 73.64 73.26 73.57 33,557,928 +0.47(+0.64%)
Aug 05, 2019 73.43 73.43 72.98 73.10 55,816,392 -0.77(-1.04%)
Aug 02, 2019 73.96 73.96 73.69 73.87 27,552,142 -0.11(-0.15%)
Aug 01, 2019 74.01 74.38 73.96 73.98 33,726,352 -0.04(-0.05%)
Jul 31, 2019 74.21 74.30 73.72 74.02 27,540,120 -0.13(-0.17%)
Jul 30, 2019 73.99 74.16 73.94 74.15 16,200,270 +0.03(+0.05%)
Jul 29, 2019 74.21 74.21 74.04 74.11 17,301,430 -0.11(-0.15%)
Jul 26, 2019 74.18 74.24 74.14 74.22 9,997,464 +0.16(+0.22%)
Jul 25, 2019 74.21 74.21 74.00 74.06 16,762,072 -0.10(-0.14%)
Jul 24, 2019 74.09 74.17 74.07 74.16 14,931,339 +0.06(+0.08%)
Jul 23, 2019 74.04 74.13 73.95 74.10 16,502,823 +0.13(+0.17%)
Jul 22, 2019 73.81 73.98 73.78 73.98 15,094,713 +0.25(+0.33%)
Jul 19, 2019 73.86 73.89 73.70 73.73 17,347,526 -0.13(-0.17%)
Jul 18, 2019 73.83 73.87 73.66 73.86 20,513,596 +0.03(+0.05%)
Jul 17, 2019 73.98 73.98 73.81 73.82 10,994,191 -0.09(-0.13%)
Jul 16, 2019 74.06 74.06 73.85 73.92 23,661,504 -0.15(-0.21%)
Jul 15, 2019 74.00 74.14 73.96 74.07 12,607,785 +0.05(+0.07%)
Jul 12, 2019 73.90 74.03 73.84 74.02 25,004,936 +0.12(+0.16%)
Jul 11, 2019 74.09 74.09 73.80 73.90 22,538,738 -0.14(-0.20%)
Jul 10, 2019 74.02 74.15 73.98 74.04 28,770,064 +0.20(+0.28%)
Jul 09, 2019 73.87 73.91 73.82 73.84 22,536,318 -0.09(-0.12%)
Jul 08, 2019 74.04 74.04 73.92 73.93 19,588,772 -0.14(-0.20%)
Jul 05, 2019 74.15 74.16 73.95 74.07 20,659,892 -0.30(-0.40%)
Jul 03, 2019 74.12 74.41 74.10 74.37 19,070,182 +0.28(+0.38%)
Jul 02, 2019 73.94 74.13 73.94 74.09 24,291,006 +0.16(+0.22%)
Jul 01, 2019 74.19 74.30 73.91 73.93 30,722,716 +0.02(+0.03%)
Jun 28, 2019 73.92 73.96 73.88 73.90 17,330,032 +0.03(+0.03%)
Jun 27, 2019 73.80 73.92 73.76 73.88 15,329,750 +0.20(+0.28%)
Jun 26, 2019 73.85 73.89 73.64 73.67 23,067,660 -0.03(-0.05%)
Jun 25, 2019 74.01 74.01 73.66 73.71 30,875,638 -0.31(-0.42%)
Jun 24, 2019 74.03 74.06 73.99 74.02 16,236,842 -0.01(-0.01%)
Jun 21, 2019 74.07 74.13 74.03 74.03 26,504,188 -0.24(-0.32%)
Jun 20, 2019 74.12 74.30 74.00 74.27 57,050,312 +0.37(+0.50%)
Jun 19, 2019 73.50 73.91 73.37 73.89 33,280,382 +0.35(+0.47%)
Jun 18, 2019 73.39 73.56 73.36 73.55 26,589,854 +0.51(+0.70%)
Jun 17, 2019 73.11 73.15 73.00 73.04 12,450,019 -0.11(-0.15%)
Jun 14, 2019 73.17 73.21 73.09 73.15 10,430,366 -0.05(-0.07%)
Jun 13, 2019 73.16 73.25 73.11 73.20 22,930,686 +0.17(+0.23%)
Jun 12, 2019 73.18 73.20 73.01 73.03 21,464,336 -0.17(-0.23%)
Jun 11, 2019 73.34 73.46 73.09 73.20 40,454,588 +0.10(+0.14%)
Jun 10, 2019 73.12 73.19 73.06 73.10 20,622,938 +0.11(+0.15%)
Jun 07, 2019 72.90 73.08 72.86 72.99 35,311,588 +0.19(+0.26%)
Jun 06, 2019 72.63 72.87 72.54 72.80 27,767,372 +0.19(+0.26%)
Jun 05, 2019 72.55 72.67 72.42 72.61 33,465,206 +0.14(+0.19%)
Jun 04, 2019 71.98 72.49 71.98 72.48 40,241,920 +0.72(+1.00%)
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.