Skip to main content

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

79.92 +0.07 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 73.47 73.52 73.37 73.37 18,374,178 -0.03(-0.03%)
May 27, 2021 73.54 73.54 73.39 73.40 15,068,595 -0.03(-0.05%)
May 26, 2021 73.36 73.45 73.36 73.43 17,056,238 +0.03(+0.03%)
May 25, 2021 73.44 73.46 73.33 73.41 18,971,416 +0.01(+0.01%)
May 24, 2021 73.37 73.48 73.31 73.40 29,625,594 +0.08(+0.11%)
May 21, 2021 73.29 73.33 73.15 73.31 43,328,388 +0.11(+0.15%)
May 20, 2021 72.95 73.51 72.95 73.20 33,457,636 +0.31(+0.43%)
May 19, 2021 72.88 73.09 72.86 72.89 41,231,032 -0.19(-0.26%)
May 18, 2021 73.36 73.36 73.08 73.09 19,602,706 -0.18(-0.24%)
May 17, 2021 73.39 73.40 73.21 73.26 16,093,874 -0.13(-0.18%)
May 14, 2021 73.26 73.40 73.24 73.40 26,794,576 +0.24(+0.32%)
May 13, 2021 73.03 73.22 73.02 73.16 34,205,988 +0.26(+0.36%)
May 12, 2021 73.15 73.20 72.90 72.90 38,651,632 -0.35(-0.48%)
May 11, 2021 73.14 73.30 73.06 73.25 34,081,628 -0.08(-0.10%)
May 10, 2021 73.52 73.54 73.33 73.33 19,833,902 -0.17(-0.23%)
May 07, 2021 73.52 73.57 73.41 73.50 21,236,018 +0.05(+0.07%)
May 06, 2021 73.47 73.50 73.35 73.45 27,475,462 -0.03(-0.03%)
May 05, 2021 73.38 73.49 73.29 73.47 21,185,434 +0.14(+0.20%)
May 04, 2021 73.31 73.35 73.20 73.33 27,591,742 -0.04(-0.06%)
May 03, 2021 73.41 73.50 73.36 73.37 18,752,346 +0.03(+0.04%)
Apr 30, 2021 73.29 73.39 73.26 73.34 27,858,448 -0.03(-0.05%)
Apr 29, 2021 73.44 73.44 73.27 73.38 20,449,436 +0.08(+0.11%)
Apr 28, 2021 73.18 73.35 73.12 73.29 17,638,448 +0.14(+0.19%)
Apr 27, 2021 73.29 73.29 73.15 73.15 21,052,416 -0.10(-0.14%)
Apr 26, 2021 73.29 73.38 73.22 73.25 15,195,718 -0.03(-0.05%)
Apr 23, 2021 73.14 73.35 73.13 73.29 17,163,688 +0.19(+0.26%)
Apr 22, 2021 73.24 73.25 73.08 73.09 22,100,582 -0.13(-0.18%)
Apr 21, 2021 72.95 73.23 72.94 73.23 23,279,902 +0.24(+0.33%)
Apr 20, 2021 73.03 73.09 72.94 72.98 27,302,316 -0.13(-0.17%)
Apr 19, 2021 73.14 73.22 73.08 73.11 28,499,090 -0.12(-0.16%)
Apr 16, 2021 73.39 73.42 73.23 73.23 38,757,188 -0.15(-0.21%)
Apr 15, 2021 73.25 73.38 73.20 73.38 24,969,690 +0.29(+0.40%)
Apr 14, 2021 73.13 73.22 73.05 73.08 21,450,814 -0.03(-0.05%)
Apr 13, 2021 72.98 73.14 72.90 73.12 24,610,882 +0.05(+0.07%)
Apr 12, 2021 73.06 73.09 72.99 73.07 18,436,608 -0.08(-0.10%)
Apr 09, 2021 73.10 73.15 73.06 73.14 20,759,684 -0.05(-0.07%)
Apr 08, 2021 73.25 73.28 73.18 73.19 13,176,184 +0.03(+0.03%)
Apr 07, 2021 73.21 73.24 73.12 73.17 18,652,202 -0.03(-0.03%)
Apr 06, 2021 73.08 73.23 73.08 73.19 18,321,456 +0.13(+0.17%)
Apr 05, 2021 73.04 73.13 73.01 73.07 24,746,094 +0.03(+0.05%)
Apr 01, 2021 72.95 73.03 72.85 73.03 36,727,252 +0.15(+0.21%)
Mar 31, 2021 72.61 72.90 72.60 72.88 49,768,456 +0.35(+0.48%)
Mar 30, 2021 72.59 72.63 72.51 72.53 23,471,936 -0.18(-0.24%)
Mar 29, 2021 72.61 72.73 72.47 72.70 20,871,076 +0.04(+0.06%)
Mar 26, 2021 72.53 72.67 72.37 72.66 31,039,566 +0.22(+0.30%)
Mar 25, 2021 72.27 72.44 72.19 72.44 28,785,306 +0.13(+0.17%)
Mar 24, 2021 72.34 72.56 72.32 72.32 37,530,556 +0.04(+0.06%)
Mar 23, 2021 72.19 72.31 72.10 72.28 29,548,370 +0.08(+0.10%)
Mar 22, 2021 72.06 72.33 72.02 72.20 39,450,840 +0.26(+0.36%)
Mar 19, 2021 71.78 72.02 71.60 71.94 56,782,024 +0.28(+0.38%)
Mar 18, 2021 71.94 72.04 71.65 71.67 44,440,708 -0.55(-0.76%)
Mar 17, 2021 71.98 72.44 71.93 72.22 33,906,460 +0.10(+0.14%)
Mar 16, 2021 72.25 72.30 72.04 72.12 27,430,962 -0.17(-0.23%)
Mar 15, 2021 72.23 72.35 72.15 72.29 18,722,684 +0.01(+0.01%)
Mar 12, 2021 72.36 72.39 72.20 72.28 26,127,880 -0.20(-0.28%)
Mar 11, 2021 72.38 72.61 72.38 72.48 33,169,402 +0.27(+0.37%)
Mar 10, 2021 72.08 72.31 72.02 72.21 28,441,940 +0.23(+0.31%)
Mar 09, 2021 72.08 72.27 71.96 71.98 37,610,544 +0.10(+0.14%)
Mar 08, 2021 72.37 72.43 71.86 71.88 47,687,592 -0.53(-0.73%)
Mar 05, 2021 72.30 72.49 71.97 72.41 56,162,620 +0.22(+0.30%)
Mar 04, 2021 72.52 72.69 71.96 72.19 58,487,560 -0.28(-0.38%)
Mar 03, 2021 72.60 72.65 72.44 72.47 36,121,240 -0.23(-0.32%)
Mar 02, 2021 72.85 72.86 72.67 72.70 28,695,518 -0.11(-0.15%)
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.