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

73.23 -0.29 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 87.80 87.80 87.39 87.53 35,660,100 -0.36(-0.41%)
Jan 30, 2020 87.51 87.91 87.50 87.89 20,045,836 +0.09(+0.10%)
Jan 29, 2020 87.97 88.23 87.78 87.80 17,319,344 -0.05(-0.06%)
Jan 28, 2020 87.50 87.96 87.39 87.85 32,625,692 +0.75(+0.86%)
Jan 27, 2020 87.31 87.38 86.96 87.10 41,371,500 -0.59(-0.67%)
Jan 24, 2020 88.07 88.07 87.64 87.69 40,838,200 -0.37(-0.42%)
Jan 23, 2020 88.18 88.20 88.02 88.06 28,566,204 -0.27(-0.31%)
Jan 22, 2020 88.31 88.37 88.23 88.33 17,699,788 +0.16(+0.18%)
Jan 21, 2020 88.34 88.43 88.17 88.17 19,195,722 -0.19(-0.22%)
Jan 17, 2020 88.43 88.51 88.36 88.36 29,626,600 -0.07(-0.08%)
Jan 16, 2020 88.47 88.53 88.38 88.43 22,349,208 +0.03(+0.03%)
Jan 15, 2020 88.40 88.53 88.39 88.40 24,637,894 +0.02(+0.02%)
Jan 14, 2020 88.37 88.49 88.28 88.38 29,157,048 -0.01(-0.01%)
Jan 13, 2020 88.40 88.45 88.35 88.39 17,762,412 +0.00(+0.00%)
Jan 10, 2020 88.37 88.41 88.30 88.39 16,182,900 +0.03(+0.03%)
Jan 09, 2020 88.24 88.37 88.17 88.36 16,649,466 +0.23(+0.26%)
Jan 08, 2020 88.07 88.23 88.02 88.13 16,088,142 +0.08(+0.09%)
Jan 07, 2020 88.14 88.16 88.04 88.05 9,640,252 -0.08(-0.09%)
Jan 06, 2020 88.11 88.18 88.05 88.13 17,950,052 -0.09(-0.10%)
Jan 03, 2020 88.12 88.28 88.04 88.22 17,350,700 -0.09(-0.10%)
Jan 02, 2020 88.10 88.32 88.05 88.31 15,756,595 +0.37(+0.42%)
Dec 31, 2019 87.86 87.95 87.81 87.94 8,310,700 +0.08(+0.09%)
Dec 30, 2019 88.00 88.02 87.77 87.86 12,668,122 -0.06(-0.07%)
Dec 27, 2019 88.02 88.02 87.89 87.92 11,627,100 -0.04(-0.05%)
Dec 26, 2019 87.94 87.99 87.89 87.96 11,382,698 +0.13(+0.15%)
Dec 24, 2019 87.78 87.83 87.73 87.83 4,854,900 +0.07(+0.08%)
Dec 23, 2019 87.75 87.80 87.73 87.76 9,720,216 +0.04(+0.05%)
Dec 20, 2019 87.95 87.99 87.70 87.72 32,810,200 -0.13(-0.15%)
Dec 19, 2019 87.91 87.93 87.72 87.85 29,429,268 -0.36(-0.41%)
Dec 18, 2019 88.09 88.25 88.06 88.21 31,575,666 +0.16(+0.18%)
Dec 17, 2019 87.79 88.05 87.79 88.05 18,670,324 +0.27(+0.31%)
Dec 16, 2019 87.74 87.83 87.70 87.78 17,517,368 +0.17(+0.19%)
Dec 13, 2019 87.55 87.64 87.50 87.61 18,095,100 +0.09(+0.10%)
Dec 12, 2019 87.36 87.61 87.33 87.52 18,958,088 +0.20(+0.23%)
Dec 11, 2019 87.16 87.34 87.09 87.32 14,127,531 +0.18(+0.21%)
Dec 10, 2019 86.93 87.15 86.90 87.14 15,117,133 +0.21(+0.24%)
Dec 09, 2019 86.90 87.00 86.90 86.93 18,034,328 +0.00(+0.00%)
Dec 06, 2019 86.95 87.01 86.85 86.93 16,094,600 +0.12(+0.14%)
Dec 05, 2019 86.74 86.81 86.58 86.81 18,168,088 +0.13(+0.15%)
Dec 04, 2019 86.46 86.71 86.46 86.68 12,406,762 +0.26(+0.30%)
Dec 03, 2019 86.34 86.47 86.24 86.42 31,143,892 -0.12(-0.14%)
Dec 02, 2019 86.63 86.63 86.35 86.54 21,488,980 -0.40(-0.46%)
Nov 29, 2019 87.11 87.11 86.93 86.94 11,519,500 -0.19(-0.22%)
Nov 27, 2019 86.99 87.15 86.95 87.13 11,814,800 +0.11(+0.13%)
Nov 26, 2019 86.95 87.02 86.90 87.02 13,223,942 +0.10(+0.12%)
Nov 25, 2019 86.71 86.94 86.71 86.92 17,800,780 +0.23(+0.27%)
Nov 22, 2019 86.49 86.69 86.40 86.69 20,938,200 +0.33(+0.38%)
Nov 21, 2019 86.42 86.45 86.27 86.36 19,245,232 +0.02(+0.02%)
Nov 20, 2019 86.47 86.58 86.33 86.34 22,873,578 -0.18(-0.21%)
Nov 19, 2019 86.75 86.75 86.52 86.52 20,195,172 -0.31(-0.36%)
Nov 18, 2019 86.87 86.90 86.79 86.83 14,065,650 -0.11(-0.13%)
Nov 15, 2019 86.77 86.95 86.76 86.94 14,346,900 +0.26(+0.30%)
Nov 14, 2019 86.74 86.80 86.65 86.68 14,976,105 -0.05(-0.06%)
Nov 13, 2019 86.73 86.76 86.68 86.73 15,591,362 -0.09(-0.10%)
Nov 12, 2019 86.75 86.89 86.73 86.82 14,688,178 +0.02(+0.02%)
Nov 11, 2019 86.77 86.84 86.68 86.80 7,812,525 -0.05(-0.06%)
Nov 08, 2019 86.76 86.88 86.64 86.85 11,775,500 +0.08(+0.09%)
Nov 07, 2019 86.94 86.98 86.75 86.77 15,307,831 -0.04(-0.05%)
Nov 06, 2019 86.91 86.91 86.78 86.81 9,498,128 -0.10(-0.12%)
Nov 05, 2019 87.07 87.08 86.82 86.91 21,954,678 -0.09(-0.10%)
Nov 04, 2019 86.98 87.05 86.94 87.00 14,956,292 +0.18(+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.