Skip to main content

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

77.73 -0.17 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 74.18 74.39 73.98 74.05 54,140,044 -0.20(-0.26%)
Jan 28, 2021 74.21 74.49 74.19 74.24 45,613,436 +0.22(+0.30%)
Jan 27, 2021 74.09 74.26 73.91 74.02 54,464,140 -0.21(-0.29%)
Jan 26, 2021 74.32 74.35 74.23 74.24 45,922,716 -0.11(-0.15%)
Jan 25, 2021 74.33 74.35 74.10 74.35 33,729,776 +0.02(+0.02%)
Jan 22, 2021 74.31 74.41 74.23 74.33 31,260,494 -0.14(-0.19%)
Jan 21, 2021 74.47 74.56 74.40 74.47 24,020,356 -0.04(-0.06%)
Jan 20, 2021 74.60 74.60 74.39 74.52 28,798,302 +0.14(+0.18%)
Jan 19, 2021 74.37 74.40 74.19 74.38 28,505,902 +0.21(+0.29%)
Jan 15, 2021 74.19 74.30 74.12 74.17 56,534,632 -0.12(-0.16%)
Jan 14, 2021 74.30 74.40 74.26 74.29 29,931,992 -0.02(-0.02%)
Jan 13, 2021 74.06 74.34 74.03 74.30 56,036,188 +0.22(+0.30%)
Jan 12, 2021 73.98 74.13 73.89 74.08 49,028,728 +0.09(+0.13%)
Jan 11, 2021 74.09 74.22 73.98 73.99 31,398,208 -0.40(-0.54%)
Jan 08, 2021 74.37 74.40 74.19 74.39 32,185,890 +0.11(+0.15%)
Jan 07, 2021 74.23 74.39 74.18 74.28 30,380,160 +0.21(+0.29%)
Jan 06, 2021 74.15 74.36 74.05 74.06 43,630,920 -0.14(-0.18%)
Jan 05, 2021 74.09 74.29 74.06 74.20 39,610,988 +0.03(+0.03%)
Jan 04, 2021 74.41 74.41 73.96 74.18 40,553,852 -0.15(-0.21%)
Dec 31, 2020 74.33 74.33 74.33 24,758,716 +0.06(+0.08%)
Dec 30, 2020 74.14 74.31 74.14 74.27 24,758,716 +0.15(+0.21%)
Dec 29, 2020 74.34 74.34 74.11 74.12 26,887,780 -0.09(-0.13%)
Dec 28, 2020 74.23 74.27 74.11 74.21 26,512,696 +0.09(+0.13%)
Dec 24, 2020 74.03 74.12 74.02 74.12 8,605,862 +0.15(+0.21%)
Dec 23, 2020 73.75 73.99 73.73 73.96 18,691,102 +0.33(+0.45%)
Dec 22, 2020 73.59 73.68 73.52 73.63 25,809,966 +0.09(+0.13%)
Dec 21, 2020 73.55 73.69 73.41 73.54 35,530,060 -0.26(-0.36%)
Dec 18, 2020 73.78 73.84 73.69 73.80 31,407,778 +0.06(+0.08%)
Dec 17, 2020 73.72 73.80 73.66 73.74 28,034,976 +0.11(+0.15%)
Dec 16, 2020 73.72 73.74 73.43 73.63 49,990,172 -0.11(-0.15%)
Dec 15, 2020 73.64 73.77 73.50 73.74 30,077,666 +0.23(+0.31%)
Dec 14, 2020 73.62 73.67 73.43 73.51 24,419,804 +0.02(+0.02%)
Dec 11, 2020 73.53 73.65 73.37 73.50 20,874,550 -0.08(-0.10%)
Dec 10, 2020 73.33 73.67 73.31 73.57 28,599,224 +0.14(+0.18%)
Dec 09, 2020 73.64 73.64 73.33 73.44 43,175,516 -0.11(-0.15%)
Dec 08, 2020 73.57 73.64 73.51 73.55 25,248,602 -0.06(-0.08%)
Dec 07, 2020 73.60 73.63 73.49 73.61 21,006,374 -0.03(-0.05%)
Dec 04, 2020 73.49 73.68 73.36 73.64 22,835,280 +0.31(+0.42%)
Dec 03, 2020 73.36 73.51 73.29 73.33 24,470,420 +0.04(+0.06%)
Dec 02, 2020 73.11 73.39 73.05 73.29 27,957,332 +0.20(+0.28%)
Dec 01, 2020 73.13 73.25 73.07 73.09 31,006,528 +0.19(+0.26%)
Nov 30, 2020 72.99 72.99 72.76 72.90 28,685,672 -0.08(-0.10%)
Nov 27, 2020 72.99 73.05 72.96 72.98 8,689,176 +0.12(+0.16%)
Nov 25, 2020 72.88 72.99 72.79 72.86 31,390,750 -0.03(-0.05%)
Nov 24, 2020 72.90 73.07 72.81 72.89 30,880,300 +0.22(+0.30%)
Nov 23, 2020 72.75 72.81 72.60 72.67 28,169,716 +0.11(+0.15%)
Nov 20, 2020 72.56 72.65 72.50 72.56 57,463,136 -0.14(-0.19%)
Nov 19, 2020 72.39 72.75 72.34 72.70 25,629,320 +0.24(+0.34%)
Nov 18, 2020 72.66 72.75 72.43 72.45 26,163,288 -0.14(-0.19%)
Nov 17, 2020 72.45 72.72 72.39 72.59 28,118,196 +0.03(+0.03%)
Nov 16, 2020 72.54 72.60 72.37 72.56 33,568,784 +0.41(+0.56%)
Nov 13, 2020 72.00 72.23 71.99 72.16 24,083,738 +0.24(+0.34%)
Nov 12, 2020 72.34 72.34 71.91 71.91 51,397,988 -0.49(-0.68%)
Nov 11, 2020 72.56 72.57 72.32 72.40 17,069,826 -0.03(-0.04%)
Nov 10, 2020 72.45 72.68 70.42 72.43 46,528,796 -0.10(-0.14%)
Nov 09, 2020 73.37 73.39 72.50 72.53 70,271,120 +0.55(+0.76%)
Nov 06, 2020 72.26 72.28 71.88 71.98 30,730,632 -0.25(-0.35%)
Nov 05, 2020 72.33 72.53 72.14 72.23 65,217,408 +0.25(+0.35%)
Nov 04, 2020 71.52 72.13 71.50 71.98 68,289,288 +0.67(+0.94%)
Nov 03, 2020 70.85 71.31 70.85 71.31 47,087,612 +0.61(+0.86%)
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.