Skip to main content

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

79.92 +0.07 (+0.09%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 72.37 72.40 71.97 72.00 55,960,988 -0.22(-0.30%)
Feb 25, 2021 72.75 72.82 72.14 72.22 71,240,160 -0.69(-0.95%)
Feb 24, 2021 72.73 72.91 72.66 72.91 26,160,890 +0.08(+0.10%)
Feb 23, 2021 72.63 72.90 72.48 72.84 34,833,160 +0.17(+0.24%)
Feb 22, 2021 72.78 72.85 72.66 72.66 30,558,882 -0.22(-0.31%)
Feb 19, 2021 73.00 73.00 72.87 72.89 33,763,296 +0.01(+0.01%)
Feb 18, 2021 72.86 72.96 72.80 72.88 31,652,866 -0.10(-0.14%)
Feb 17, 2021 72.85 72.98 72.83 72.98 24,425,510 -0.02(-0.03%)
Feb 16, 2021 73.08 73.09 72.95 73.00 26,728,036 -0.12(-0.16%)
Feb 12, 2021 72.93 73.13 72.93 73.12 21,368,762 +0.12(+0.16%)
Feb 11, 2021 73.00 73.04 72.92 73.00 20,464,902 +0.03(+0.05%)
Feb 10, 2021 72.99 73.04 72.86 72.97 24,573,214 -0.02(-0.02%)
Feb 09, 2021 73.01 73.07 72.95 72.99 17,292,130 -0.13(-0.18%)
Feb 08, 2021 72.96 73.12 72.94 73.12 19,916,136 +0.22(+0.30%)
Feb 05, 2021 73.00 73.01 72.87 72.90 25,994,112 +0.11(+0.15%)
Feb 04, 2021 72.76 72.86 72.73 72.80 25,427,546 +0.15(+0.21%)
Feb 03, 2021 72.64 72.77 72.61 72.65 38,283,028 +0.06(+0.08%)
Feb 02, 2021 72.60 72.69 72.55 72.59 35,441,120 +0.17(+0.24%)
Feb 01, 2021 72.31 72.45 72.18 72.41 42,719,228 +0.23(+0.32%)
Jan 29, 2021 72.31 72.51 72.11 72.18 55,540,544 -0.19(-0.26%)
Jan 28, 2021 72.34 72.61 72.32 72.37 46,793,368 +0.22(+0.30%)
Jan 27, 2021 72.22 72.39 72.05 72.16 55,873,024 -0.21(-0.29%)
Jan 26, 2021 72.45 72.48 72.36 72.36 47,110,648 -0.11(-0.15%)
Jan 25, 2021 72.45 72.48 72.23 72.47 34,602,300 +0.02(+0.02%)
Jan 22, 2021 72.44 72.53 72.36 72.45 32,069,144 -0.14(-0.19%)
Jan 21, 2021 72.60 72.68 72.52 72.60 24,641,716 -0.04(-0.06%)
Jan 20, 2021 72.72 72.72 72.51 72.64 29,543,260 +0.13(+0.18%)
Jan 19, 2021 72.50 72.52 72.32 72.50 29,243,296 +0.21(+0.29%)
Jan 15, 2021 72.32 72.43 72.25 72.30 57,997,076 -0.12(-0.16%)
Jan 14, 2021 72.43 72.52 72.39 72.41 30,706,276 -0.02(-0.02%)
Jan 13, 2021 72.19 72.46 72.16 72.43 57,485,736 +0.22(+0.30%)
Jan 12, 2021 72.11 72.26 72.03 72.21 50,297,008 +0.09(+0.13%)
Jan 11, 2021 72.22 72.35 72.11 72.12 32,210,420 -0.39(-0.54%)
Jan 08, 2021 72.50 72.52 72.32 72.51 33,018,478 +0.11(+0.15%)
Jan 07, 2021 72.36 72.51 72.31 72.40 31,166,036 +0.21(+0.29%)
Jan 06, 2021 72.28 72.49 72.18 72.20 44,759,568 -0.13(-0.18%)
Jan 05, 2021 72.22 72.41 72.19 72.33 40,635,648 +0.02(+0.03%)
Jan 04, 2021 72.54 72.54 72.10 72.31 41,602,904 -0.15(-0.21%)
Dec 31, 2020 72.45 72.45 72.45 25,399,176 +0.06(+0.08%)
Dec 30, 2020 72.27 72.44 72.27 72.40 25,399,176 +0.15(+0.21%)
Dec 29, 2020 72.46 72.46 72.24 72.25 27,583,316 -0.09(-0.13%)
Dec 28, 2020 72.36 72.40 72.24 72.34 27,198,530 +0.09(+0.13%)
Dec 24, 2020 72.16 72.25 72.16 72.25 8,828,479 +0.15(+0.21%)
Dec 23, 2020 71.89 72.12 71.87 72.10 19,174,604 +0.32(+0.45%)
Dec 22, 2020 71.73 71.82 71.67 71.77 26,477,622 +0.09(+0.13%)
Dec 21, 2020 71.69 71.83 71.56 71.68 36,449,156 -0.26(-0.36%)
Dec 18, 2020 71.92 71.97 71.83 71.94 32,220,236 +0.06(+0.08%)
Dec 17, 2020 71.87 71.94 71.80 71.88 28,760,186 +0.11(+0.15%)
Dec 16, 2020 71.86 71.88 71.58 71.77 51,283,240 -0.11(-0.15%)
Dec 15, 2020 71.78 71.91 71.64 71.88 30,855,668 +0.22(+0.31%)
Dec 14, 2020 71.77 71.81 71.58 71.66 25,051,456 +0.02(+0.02%)
Dec 11, 2020 71.68 71.79 71.52 71.64 21,414,502 -0.07(-0.10%)
Dec 10, 2020 71.48 71.81 71.46 71.72 29,338,984 +0.13(+0.18%)
Dec 09, 2020 71.78 71.78 71.49 71.58 44,292,316 -0.11(-0.15%)
Dec 08, 2020 71.72 71.78 71.66 71.69 25,901,694 -0.06(-0.08%)
Dec 07, 2020 71.74 71.77 71.64 71.75 21,549,734 -0.03(-0.05%)
Dec 04, 2020 71.63 71.82 71.51 71.78 23,425,948 +0.30(+0.42%)
Dec 03, 2020 71.51 71.66 71.44 71.49 25,103,382 +0.04(+0.06%)
Dec 02, 2020 71.26 71.54 71.20 71.44 28,680,490 +0.20(+0.28%)
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.