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 (%)
Dec 31, 2021 77.16 77.21 77.09 77.12 12,980,728 -0.02(-0.02%)
Dec 30, 2021 77.20 77.20 77.10 77.14 13,906,784 -0.04(-0.05%)
Dec 29, 2021 77.24 77.27 77.16 77.17 18,909,684 -0.12(-0.16%)
Dec 28, 2021 77.31 77.32 77.18 77.30 19,350,044 -0.04(-0.05%)
Dec 27, 2021 77.26 77.39 77.23 77.33 15,114,710 +0.08(+0.10%)
Dec 23, 2021 77.08 77.30 77.06 77.25 17,614,614 +0.22(+0.29%)
Dec 22, 2021 76.80 77.05 76.79 77.03 19,668,064 +0.20(+0.27%)
Dec 21, 2021 76.53 76.83 76.53 76.83 27,716,618 +0.41(+0.53%)
Dec 20, 2021 76.34 76.48 76.30 76.42 31,151,112 -0.13(-0.17%)
Dec 17, 2021 76.54 76.68 76.41 76.55 30,980,816 -0.07(-0.09%)
Dec 16, 2021 76.71 76.78 76.57 76.62 31,018,292 -0.06(-0.07%)
Dec 15, 2021 76.38 76.71 76.26 76.68 35,886,472 +0.29(+0.38%)
Dec 14, 2021 76.41 76.49 76.26 76.39 23,047,018 -0.13(-0.17%)
Dec 13, 2021 76.52 76.59 76.46 76.52 19,387,716 +0.00(+0.00%)
Dec 10, 2021 76.46 76.55 76.43 76.52 22,922,152 +0.18(+0.23%)
Dec 09, 2021 76.67 76.67 76.34 76.34 28,233,698 -0.34(-0.45%)
Dec 08, 2021 76.65 76.73 76.56 76.69 30,270,042 -0.02(-0.02%)
Dec 07, 2021 76.59 76.91 76.53 76.71 48,559,708 +0.41(+0.53%)
Dec 06, 2021 75.99 76.39 75.97 76.30 31,954,224 +0.34(+0.44%)
Dec 03, 2021 76.01 76.05 75.81 75.96 53,897,796 +0.00(+0.00%)
Dec 02, 2021 75.45 76.02 75.44 75.96 47,971,800 +0.56(+0.74%)
Dec 01, 2021 75.76 75.91 75.36 75.41 47,373,020 +0.01(+0.01%)
Nov 30, 2021 75.68 75.78 75.63 75.40 40,283,272 -0.32(-0.42%)
Nov 29, 2021 75.55 75.83 75.50 75.72 36,812,976 +0.47(+0.62%)
Nov 26, 2021 75.37 75.38 75.13 75.25 41,878,908 -0.55(-0.72%)
Nov 24, 2021 75.72 75.81 75.50 75.79 35,391,336 -0.02(-0.02%)
Nov 23, 2021 75.92 76.04 75.74 75.81 38,581,032 -0.11(-0.14%)
Nov 22, 2021 76.28 76.31 75.91 75.92 30,471,460 -0.29(-0.38%)
Nov 19, 2021 76.27 76.44 76.21 76.21 53,806,028 -0.06(-0.08%)
Nov 18, 2021 76.43 76.43 76.27 76.27 26,602,780 -0.06(-0.08%)
Nov 17, 2021 76.44 76.45 76.33 76.33 20,963,450 -0.08(-0.10%)
Nov 16, 2021 76.39 76.48 76.37 76.41 15,760,856 +0.04(+0.05%)
Nov 15, 2021 76.52 76.53 76.36 76.38 19,374,098 -0.09(-0.12%)
Nov 12, 2021 76.53 76.64 76.45 76.46 29,977,416 +0.03(+0.03%)
Nov 11, 2021 76.62 76.63 76.44 76.44 11,456,259 -0.34(-0.45%)
Nov 10, 2021 76.90 76.54 76.78 34,857,084 -0.22(-0.29%)
Nov 09, 2021 76.94 77.00 76.84 77.00 15,597,976 +0.06(+0.08%)
Nov 08, 2021 77.11 77.13 76.89 76.94 13,582,156 -0.10(-0.13%)
Nov 05, 2021 76.86 77.05 76.82 77.04 31,343,378 +0.29(+0.38%)
Nov 04, 2021 76.61 77.09 76.60 76.75 33,316,348 +0.20(+0.26%)
Nov 03, 2021 76.34 76.56 76.32 76.54 26,106,334 +0.15(+0.20%)
Nov 02, 2021 76.21 76.45 76.21 76.39 31,900,586 +0.18(+0.24%)
Nov 01, 2021 76.36 76.31 76.20 76.21 34,060,296 -0.08(-0.11%)
Oct 29, 2021 76.36 76.40 76.29 76.29 30,220,628 -0.20(-0.26%)
Oct 28, 2021 76.33 76.49 76.33 76.49 19,387,766 +0.19(+0.25%)
Oct 27, 2021 76.44 76.47 76.29 76.30 21,590,316 -0.06(-0.08%)
Oct 26, 2021 76.46 76.36 76.36 22,715,964 +0.02(+0.02%)
Oct 25, 2021 76.30 76.42 76.15 76.34 23,051,488 +0.13(+0.17%)
Oct 22, 2021 76.37 76.40 76.18 76.21 23,703,146 -0.18(-0.24%)
Oct 21, 2021 76.57 76.61 76.34 76.40 21,960,080 -0.19(-0.25%)
Oct 20, 2021 76.57 76.61 76.52 76.59 22,470,416 +0.03(+0.03%)
Oct 19, 2021 76.51 76.57 76.46 76.56 29,875,178 +0.05(+0.07%)
Oct 18, 2021 76.37 76.51 76.34 76.51 23,174,916 -0.04(-0.05%)
Oct 15, 2021 76.69 76.69 76.50 76.54 34,267,132 -0.13(-0.17%)
Oct 14, 2021 76.40 76.68 76.38 76.68 30,800,818 +0.43(+0.56%)
Oct 13, 2021 76.09 76.25 75.97 76.25 33,466,796 +0.20(+0.27%)
Oct 12, 2021 76.00 76.15 75.98 76.04 37,513,872 +0.14(+0.19%)
Oct 11, 2021 76.14 76.18 75.90 75.90 18,309,458 -0.24(-0.31%)
Oct 08, 2021 76.35 76.40 76.14 76.14 31,978,404 -0.23(-0.30%)
Oct 07, 2021 76.47 76.61 76.32 76.37 33,296,900 +0.01(+0.01%)
Oct 06, 2021 76.24 76.39 76.15 76.36 32,937,192 -0.04(-0.06%)
Oct 05, 2021 76.52 76.54 76.38 76.40 25,464,854 -0.04(-0.05%)
Oct 04, 2021 76.66 76.68 76.42 76.44 28,175,284 -0.27(-0.35%)
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.