Skip to main content

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

79.92 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 68.99 69.15 68.75 69.14 35,349,860 +0.13(+0.19%)
Jul 30, 2020 68.65 69.05 68.62 69.01 67,690,640 +0.15(+0.21%)
Jul 29, 2020 68.70 68.92 68.59 68.87 22,245,206 +0.38(+0.56%)
Jul 28, 2020 68.60 68.67 68.42 68.49 18,355,058 -0.18(-0.26%)
Jul 27, 2020 68.61 68.68 68.43 68.67 15,970,106 +0.16(+0.24%)
Jul 24, 2020 68.29 68.58 68.26 68.50 18,496,546 +0.06(+0.09%)
Jul 23, 2020 68.48 68.52 67.99 68.44 35,115,828 -0.05(-0.07%)
Jul 22, 2020 68.42 68.52 68.29 68.49 18,834,830 +0.14(+0.20%)
Jul 21, 2020 68.26 68.49 68.24 68.35 27,579,026 +0.32(+0.46%)
Jul 20, 2020 67.69 68.07 67.62 68.03 20,625,780 +0.40(+0.60%)
Jul 17, 2020 67.60 67.65 67.38 67.63 28,235,898 +0.19(+0.28%)
Jul 16, 2020 67.34 67.45 67.27 67.44 21,698,716 +0.06(+0.10%)
Jul 15, 2020 67.40 67.46 67.14 67.38 26,293,756 +0.38(+0.57%)
Jul 14, 2020 66.43 67.03 66.43 67.00 39,420,060 +0.57(+0.85%)
Jul 13, 2020 67.05 67.14 66.42 66.43 24,747,658 -0.36(-0.55%)
Jul 10, 2020 66.46 66.84 66.38 66.80 22,109,778 +0.23(+0.34%)
Jul 09, 2020 66.72 66.77 66.26 66.57 26,743,696 -0.15(-0.22%)
Jul 08, 2020 66.50 66.80 66.50 66.72 26,126,372 +0.18(+0.27%)
Jul 07, 2020 66.91 67.08 66.50 66.54 27,670,448 -0.45(-0.66%)
Jul 06, 2020 66.90 67.00 66.73 66.98 28,263,818 +0.48(+0.72%)
Jul 02, 2020 66.59 66.81 66.37 66.50 37,818,412 +0.49(+0.74%)
Jul 01, 2020 65.92 66.21 65.92 66.02 35,565,464 +0.20(+0.31%)
Jun 30, 2020 65.43 65.96 65.38 65.81 50,293,772 +0.60(+0.91%)
Jun 29, 2020 65.67 65.68 64.89 65.22 94,921,712 -0.37(-0.57%)
Jun 26, 2020 66.13 66.13 65.50 65.59 41,800,832 -0.63(-0.95%)
Jun 25, 2020 66.02 66.26 65.71 66.22 38,643,276 +0.02(+0.04%)
Jun 24, 2020 66.67 66.75 65.75 66.19 54,221,196 -0.69(-1.02%)
Jun 23, 2020 67.02 67.04 66.84 66.88 21,626,086 +0.10(+0.14%)
Jun 22, 2020 66.82 66.95 66.68 66.78 26,708,182 -0.05(-0.07%)
Jun 19, 2020 67.18 67.22 66.69 66.83 39,732,108 -0.23(-0.34%)
Jun 18, 2020 66.89 67.10 66.79 67.06 27,560,986 -0.02(-0.04%)
Jun 17, 2020 67.35 67.43 67.05 67.08 21,165,538 -0.31(-0.47%)
Jun 16, 2020 67.93 68.00 67.18 67.39 50,818,008 +0.27(+0.41%)
Jun 15, 2020 66.04 67.56 65.89 67.12 48,902,264 +0.65(+0.97%)
Jun 12, 2020 66.72 66.82 66.00 66.47 44,840,356 +0.65(+0.99%)
Jun 11, 2020 66.59 66.62 65.69 65.82 60,513,308 -1.73(-2.57%)
Jun 10, 2020 67.56 67.91 67.14 67.56 45,468,224 -0.10(-0.14%)
Jun 09, 2020 67.82 67.85 67.39 67.65 35,236,080 -0.53(-0.78%)
Jun 08, 2020 68.27 68.28 68.02 68.18 25,414,602 +0.08(+0.12%)
Jun 05, 2020 68.19 68.56 68.06 68.10 43,786,088 +0.64(+0.94%)
Jun 04, 2020 67.60 67.72 67.35 67.47 45,149,328 -0.21(-0.31%)
Jun 03, 2020 67.64 68.04 67.56 67.68 44,634,836 +0.31(+0.47%)
Jun 02, 2020 66.70 67.39 66.62 67.36 44,560,364 +0.66(+0.99%)
Jun 01, 2020 66.07 66.72 65.97 66.70 58,274,348 +0.50(+0.76%)
May 29, 2020 65.90 66.36 65.77 66.20 40,196,592 +0.27(+0.40%)
May 28, 2020 65.97 66.30 65.81 65.93 28,987,288 +0.06(+0.10%)
May 27, 2020 66.20 66.22 65.59 65.87 31,007,176 +0.14(+0.21%)
May 26, 2020 65.73 65.99 65.20 65.73 34,454,084 +0.49(+0.75%)
May 22, 2020 65.02 65.32 64.90 65.24 14,083,497 +0.16(+0.25%)
May 21, 2020 65.08 65.24 64.89 65.08 29,017,924 -0.02(-0.02%)
May 20, 2020 64.75 65.26 64.70 65.10 44,887,524 +0.68(+1.06%)
May 19, 2020 64.29 64.60 64.17 64.42 23,013,994 +0.08(+0.12%)
May 18, 2020 64.22 64.38 63.98 64.34 39,718,516 +1.12(+1.77%)
May 15, 2020 62.95 63.32 62.79 63.22 42,496,508 +0.09(+0.14%)
May 14, 2020 63.02 63.37 62.63 63.13 37,884,976 -0.22(-0.34%)
May 13, 2020 63.73 63.79 63.24 63.35 37,302,828 -0.34(-0.53%)
May 12, 2020 64.18 64.26 63.69 63.69 31,539,210 -0.08(-0.13%)
May 11, 2020 63.92 64.03 63.73 63.77 17,785,240 -0.29(-0.45%)
May 08, 2020 63.72 64.06 63.67 64.06 27,157,786 +0.60(+0.95%)
May 07, 2020 63.61 64.02 63.43 63.45 24,379,494 +0.16(+0.25%)
May 06, 2020 63.72 63.79 63.27 63.29 23,435,278 -0.36(-0.57%)
May 05, 2020 63.31 63.65 63.30 63.65 32,973,174 +0.55(+0.87%)
May 04, 2020 63.08 63.35 62.81 63.11 25,399,250 -0.09(-0.14%)
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.