Skip to main content

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

77.86 -0.04 (-0.05%)
Streaming Delayed Price Updated: 10:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 69.97 70.36 69.96 70.25 34,392,260 +0.28(+0.41%)
Sep 29, 2020 69.97 70.01 69.74 69.97 24,176,354 +0.06(+0.08%)
Sep 28, 2020 69.82 70.02 69.66 69.91 24,216,394 +0.45(+0.65%)
Sep 25, 2020 69.50 69.63 69.30 69.46 43,032,560 -0.13(-0.18%)
Sep 24, 2020 69.39 69.78 69.13 69.58 46,285,292 +0.04(+0.06%)
Sep 23, 2020 70.32 70.32 69.46 69.54 47,253,952 -0.71(-1.01%)
Sep 22, 2020 70.09 70.29 69.93 70.25 49,439,456 +0.24(+0.35%)
Sep 21, 2020 70.28 70.36 69.81 70.01 51,315,740 -0.57(-0.81%)
Sep 18, 2020 70.90 70.91 70.54 70.58 35,699,080 -0.18(-0.25%)
Sep 17, 2020 70.59 70.88 70.53 70.75 30,755,600 -0.08(-0.11%)
Sep 16, 2020 70.88 71.16 70.76 70.83 32,210,666 +0.00(+0.00%)
Sep 15, 2020 70.80 70.93 70.70 70.83 26,485,482 +0.19(+0.27%)
Sep 14, 2020 70.85 70.92 70.56 70.64 34,583,960 -0.08(-0.11%)
Sep 11, 2020 70.62 70.75 70.42 70.71 24,849,398 +0.14(+0.20%)
Sep 10, 2020 71.01 71.03 70.54 70.57 39,251,556 -0.33(-0.47%)
Sep 09, 2020 70.65 70.95 70.54 70.90 39,383,576 +0.55(+0.79%)
Sep 08, 2020 70.45 70.68 70.26 70.35 41,757,968 -0.39(-0.56%)
Sep 04, 2020 71.01 71.12 70.32 70.75 43,098,368 -0.19(-0.27%)
Sep 03, 2020 71.26 71.27 70.64 70.94 40,803,440 -0.44(-0.62%)
Sep 02, 2020 71.34 71.50 71.13 71.38 18,963,560 +0.08(+0.12%)
Sep 01, 2020 70.93 71.37 70.87 71.30 27,198,824 +0.39(+0.54%)
Aug 31, 2020 71.00 71.08 70.87 70.91 25,748,850 -0.10(-0.14%)
Aug 28, 2020 71.00 71.11 70.96 71.01 17,289,006 +0.06(+0.08%)
Aug 27, 2020 71.15 71.18 70.80 70.95 23,811,078 -0.11(-0.15%)
Aug 26, 2020 71.08 71.20 71.03 71.06 19,476,884 -0.01(-0.01%)
Aug 25, 2020 71.00 71.12 70.81 71.07 28,800,380 +0.08(+0.11%)
Aug 24, 2020 70.80 71.03 70.80 71.00 19,255,072 +0.33(+0.46%)
Aug 21, 2020 70.68 70.73 70.57 70.67 21,068,522 -0.01(-0.01%)
Aug 20, 2020 70.33 70.68 70.32 70.68 23,876,966 +0.23(+0.33%)
Aug 19, 2020 70.61 70.71 70.36 70.45 22,464,010 -0.20(-0.28%)
Aug 18, 2020 70.57 70.70 70.40 70.65 29,857,626 +0.11(+0.15%)
Aug 17, 2020 70.19 70.57 70.14 70.54 16,495,218 +0.42(+0.59%)
Aug 14, 2020 70.23 70.30 69.99 70.12 16,873,882 -0.13(-0.18%)
Aug 13, 2020 70.45 70.73 70.18 70.25 34,107,904 -0.19(-0.27%)
Aug 12, 2020 70.73 70.90 70.44 70.44 21,711,072 +0.02(+0.02%)
Aug 11, 2020 71.10 71.11 70.39 70.42 24,623,870 -0.64(-0.90%)
Aug 10, 2020 71.10 71.14 70.90 71.06 16,437,895 +0.03(+0.05%)
Aug 07, 2020 71.18 71.18 70.93 71.03 17,135,044 -0.18(-0.25%)
Aug 06, 2020 71.05 71.22 70.97 71.20 15,898,190 +0.16(+0.22%)
Aug 05, 2020 70.94 71.08 70.90 71.05 17,465,888 +0.13(+0.18%)
Aug 04, 2020 70.86 70.95 70.72 70.92 20,529,168 -0.03(-0.04%)
Aug 03, 2020 70.91 70.97 70.76 70.95 20,960,988 +0.02(+0.02%)
Jul 31, 2020 70.77 70.94 70.52 70.93 34,460,524 +0.13(+0.19%)
Jul 30, 2020 70.42 70.83 70.39 70.80 65,987,664 +0.15(+0.21%)
Jul 29, 2020 70.47 70.70 70.36 70.65 21,685,558 +0.39(+0.56%)
Jul 28, 2020 70.37 70.44 70.19 70.26 17,893,278 -0.18(-0.26%)
Jul 27, 2020 70.38 70.46 70.20 70.44 15,568,328 +0.17(+0.24%)
Jul 24, 2020 70.06 70.35 70.02 70.27 18,031,206 +0.07(+0.09%)
Jul 23, 2020 70.25 70.28 69.75 70.21 34,232,380 -0.05(-0.07%)
Jul 22, 2020 70.19 70.29 70.06 70.26 18,360,982 +0.14(+0.20%)
Jul 21, 2020 70.02 70.26 70.00 70.11 26,885,188 +0.32(+0.46%)
Jul 20, 2020 69.43 69.82 69.37 69.79 20,106,874 +0.42(+0.60%)
Jul 17, 2020 69.34 69.40 69.12 69.38 27,525,536 +0.19(+0.28%)
Jul 16, 2020 69.08 69.19 69.01 69.18 21,152,816 +0.07(+0.10%)
Jul 15, 2020 69.14 69.20 68.87 69.12 25,632,254 +0.39(+0.57%)
Jul 14, 2020 68.15 68.76 68.15 68.73 38,428,324 +0.58(+0.85%)
Jul 13, 2020 68.78 68.87 68.14 68.15 24,125,052 -0.37(-0.55%)
Jul 10, 2020 68.17 68.56 68.10 68.52 21,553,538 +0.23(+0.34%)
Jul 09, 2020 68.44 68.49 67.97 68.29 26,070,876 -0.15(-0.22%)
Jul 08, 2020 68.22 68.52 68.21 68.44 25,469,082 +0.18(+0.27%)
Jul 07, 2020 68.64 68.81 68.22 68.25 26,974,310 -0.46(-0.66%)
Jul 06, 2020 68.63 68.73 68.45 68.71 27,552,754 +0.49(+0.72%)
Jul 02, 2020 68.31 68.54 68.09 68.22 36,866,972 +0.50(+0.74%)
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.