Skip to main content

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

80.16 +0.24 (+0.30%)
Streaming Delayed Price Updated: 2:19 PM EDT, Sep 19, 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 35,350,856 +0.13(+0.19%)
Jul 30, 2020 68.65 69.05 68.62 69.01 67,692,544 +0.15(+0.21%)
Jul 29, 2020 68.70 68.92 68.58 68.87 22,245,834 +0.38(+0.56%)
Jul 28, 2020 68.60 68.66 68.42 68.49 18,355,576 -0.18(-0.26%)
Jul 27, 2020 68.61 68.68 68.43 68.66 15,970,556 +0.16(+0.24%)
Jul 24, 2020 68.29 68.58 68.26 68.50 18,497,068 +0.06(+0.09%)
Jul 23, 2020 68.48 68.51 67.99 68.44 35,116,820 -0.05(-0.07%)
Jul 22, 2020 68.42 68.52 68.29 68.49 18,835,362 +0.14(+0.20%)
Jul 21, 2020 68.26 68.49 68.24 68.35 27,579,804 +0.32(+0.46%)
Jul 20, 2020 67.68 68.07 67.62 68.03 20,626,362 +0.40(+0.60%)
Jul 17, 2020 67.60 67.65 67.38 67.63 28,236,694 +0.19(+0.28%)
Jul 16, 2020 67.34 67.45 67.27 67.44 21,699,328 +0.06(+0.10%)
Jul 15, 2020 67.40 67.46 67.14 67.38 26,294,498 +0.38(+0.57%)
Jul 14, 2020 66.43 67.03 66.43 67.00 39,421,172 +0.57(+0.85%)
Jul 13, 2020 67.05 67.13 66.42 66.43 24,748,356 -0.36(-0.55%)
Jul 10, 2020 66.45 66.83 66.38 66.79 22,110,402 +0.23(+0.34%)
Jul 09, 2020 66.71 66.77 66.26 66.57 26,744,450 -0.15(-0.22%)
Jul 08, 2020 66.50 66.80 66.49 66.71 26,127,108 +0.18(+0.27%)
Jul 07, 2020 66.91 67.08 66.50 66.53 27,671,228 -0.45(-0.66%)
Jul 06, 2020 66.90 67.00 66.73 66.98 28,264,616 +0.48(+0.72%)
Jul 02, 2020 66.59 66.81 66.37 66.50 37,819,480 +0.49(+0.74%)
Jul 01, 2020 65.92 66.21 65.92 66.02 35,566,464 +0.20(+0.31%)
Jun 30, 2020 65.43 65.96 65.38 65.81 50,295,192 +0.60(+0.91%)
Jun 29, 2020 65.67 65.67 64.89 65.22 94,924,392 -0.37(-0.57%)
Jun 26, 2020 66.13 66.13 65.50 65.59 41,802,012 -0.63(-0.95%)
Jun 25, 2020 66.01 66.26 65.71 66.22 38,644,368 +0.02(+0.04%)
Jun 24, 2020 66.67 66.75 65.75 66.19 54,222,724 -0.69(-1.02%)
Jun 23, 2020 67.01 67.04 66.84 66.88 21,626,698 +0.10(+0.14%)
Jun 22, 2020 66.82 66.95 66.67 66.78 26,708,938 -0.05(-0.07%)
Jun 19, 2020 67.18 67.22 66.69 66.83 39,733,228 -0.23(-0.34%)
Jun 18, 2020 66.89 67.09 66.79 67.05 27,561,764 -0.02(-0.04%)
Jun 17, 2020 67.34 67.42 67.05 67.08 21,166,136 -0.31(-0.47%)
Jun 16, 2020 67.93 68.00 67.17 67.39 50,819,440 +0.27(+0.41%)
Jun 15, 2020 66.04 67.55 65.89 67.12 48,903,648 +0.65(+0.97%)
Jun 12, 2020 66.71 66.82 66.00 66.47 44,841,624 +0.65(+0.99%)
Jun 11, 2020 66.59 66.62 65.69 65.82 60,515,016 -1.73(-2.57%)
Jun 10, 2020 67.56 67.91 67.13 67.55 45,469,508 -0.10(-0.14%)
Jun 09, 2020 67.82 67.85 67.39 67.65 35,237,072 -0.53(-0.78%)
Jun 08, 2020 68.26 68.28 68.01 68.18 25,415,320 +0.08(+0.12%)
Jun 05, 2020 68.19 68.56 68.05 68.10 43,787,328 +0.64(+0.94%)
Jun 04, 2020 67.60 67.71 67.34 67.46 45,150,600 -0.21(-0.31%)
Jun 03, 2020 67.63 68.04 67.55 67.67 44,636,096 +0.31(+0.47%)
Jun 02, 2020 66.70 67.39 66.62 67.36 44,561,624 +0.66(+0.99%)
Jun 01, 2020 66.07 66.72 65.97 66.70 58,275,996 +0.50(+0.76%)
May 29, 2020 65.90 66.36 65.76 66.20 40,197,724 +0.27(+0.40%)
May 28, 2020 65.97 66.30 65.81 65.93 28,988,104 +0.06(+0.10%)
May 27, 2020 66.20 66.22 65.58 65.87 31,008,050 +0.14(+0.21%)
May 26, 2020 65.72 65.99 65.20 65.73 34,455,056 +0.49(+0.75%)
May 22, 2020 65.02 65.32 64.90 65.24 14,083,894 +0.16(+0.25%)
May 21, 2020 65.08 65.24 64.89 65.08 29,018,742 -0.02(-0.02%)
May 20, 2020 64.75 65.26 64.70 65.10 44,888,788 +0.68(+1.06%)
May 19, 2020 64.29 64.60 64.17 64.42 23,014,642 +0.08(+0.12%)
May 18, 2020 64.22 64.38 63.98 64.33 39,719,636 +1.12(+1.77%)
May 15, 2020 62.95 63.32 62.78 63.22 42,497,708 +0.09(+0.14%)
May 14, 2020 63.02 63.37 62.63 63.13 37,886,044 -0.22(-0.34%)
May 13, 2020 63.73 63.79 63.24 63.35 37,303,880 -0.34(-0.53%)
May 12, 2020 64.18 64.25 63.68 63.68 31,540,098 -0.08(-0.13%)
May 11, 2020 63.92 64.03 63.72 63.76 17,785,742 -0.29(-0.45%)
May 08, 2020 63.72 64.06 63.67 64.05 27,158,552 +0.60(+0.95%)
May 07, 2020 63.61 64.02 63.43 63.45 24,380,182 +0.16(+0.25%)
May 06, 2020 63.72 63.79 63.27 63.29 23,435,938 -0.36(-0.57%)
May 05, 2020 63.31 63.65 63.30 63.65 32,974,104 +0.55(+0.87%)
May 04, 2020 63.07 63.35 62.81 63.11 25,399,966 -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.