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

75.04 +0.06 (+0.08%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 81.06 81.17 81.03 81.12 25,187,174 -0.04(-0.05%)
Apr 29, 2021 81.22 81.22 81.04 81.16 18,488,594 +0.09(+0.11%)
Apr 28, 2021 80.94 81.13 80.87 81.07 15,947,144 +0.16(+0.19%)
Apr 27, 2021 81.07 81.07 80.91 80.91 19,033,756 -0.11(-0.14%)
Apr 26, 2021 81.07 81.16 80.98 81.02 13,738,641 -0.04(-0.05%)
Apr 23, 2021 80.90 81.13 80.89 81.06 15,517,908 +0.21(+0.26%)
Apr 22, 2021 81.01 81.02 80.83 80.84 19,981,414 -0.15(-0.18%)
Apr 21, 2021 80.69 80.99 80.68 80.99 21,047,654 +0.27(+0.33%)
Apr 20, 2021 80.77 80.84 80.68 80.72 24,684,368 -0.14(-0.17%)
Apr 19, 2021 80.90 80.98 80.83 80.86 25,766,388 -0.13(-0.16%)
Apr 16, 2021 81.18 81.21 80.99 80.99 35,040,864 -0.17(-0.21%)
Apr 15, 2021 81.02 81.16 80.97 81.16 22,575,412 +0.32(+0.40%)
Apr 14, 2021 80.89 80.98 80.80 80.84 19,393,952 -0.04(-0.05%)
Apr 13, 2021 80.72 80.90 80.63 80.87 22,251,010 +0.06(+0.07%)
Apr 12, 2021 80.81 80.84 80.73 80.82 16,668,770 -0.08(-0.10%)
Apr 09, 2021 80.85 80.91 80.81 80.90 18,769,094 -0.06(-0.07%)
Apr 08, 2021 81.02 81.05 80.94 80.96 11,912,755 +0.03(+0.03%)
Apr 07, 2021 80.97 81.01 80.87 80.93 16,863,692 -0.03(-0.03%)
Apr 06, 2021 80.84 80.99 80.84 80.96 16,564,661 +0.14(+0.17%)
Apr 05, 2021 80.79 80.88 80.75 80.82 22,373,256 +0.04(+0.05%)
Apr 01, 2021 80.69 80.78 80.58 80.78 33,205,572 +0.17(+0.21%)
Mar 31, 2021 80.31 80.64 80.30 80.61 44,996,048 +0.39(+0.48%)
Mar 30, 2021 80.29 80.33 80.20 80.22 21,221,160 -0.19(-0.24%)
Mar 29, 2021 80.31 80.44 80.16 80.42 18,869,702 +0.05(+0.06%)
Mar 26, 2021 80.22 80.38 80.05 80.37 28,063,114 +0.24(+0.30%)
Mar 25, 2021 79.93 80.13 79.85 80.13 26,025,018 +0.14(+0.17%)
Mar 24, 2021 80.02 80.26 79.99 79.99 33,931,668 +0.05(+0.06%)
Mar 23, 2021 79.84 79.98 79.74 79.94 26,714,912 +0.08(+0.10%)
Mar 22, 2021 79.70 80.00 79.66 79.86 35,667,812 +0.29(+0.36%)
Mar 19, 2021 79.39 79.66 79.19 79.57 51,337,068 +0.31(+0.39%)
Mar 18, 2021 79.57 79.68 79.25 79.27 40,179,188 -0.61(-0.76%)
Mar 17, 2021 79.61 80.12 79.56 79.88 30,655,096 +0.11(+0.14%)
Mar 16, 2021 79.92 79.97 79.68 79.77 24,800,546 -0.19(-0.23%)
Mar 15, 2021 79.89 80.03 79.80 79.95 16,927,324 +0.01(+0.01%)
Mar 12, 2021 80.04 80.07 79.86 79.94 23,622,420 -0.22(-0.28%)
Mar 11, 2021 80.05 80.31 80.05 80.17 29,988,714 +0.30(+0.37%)
Mar 10, 2021 79.72 79.98 79.66 79.87 25,714,580 +0.25(+0.31%)
Mar 09, 2021 79.72 79.93 79.59 79.62 34,003,988 +0.11(+0.14%)
Mar 08, 2021 80.05 80.11 79.48 79.51 43,114,724 -0.58(-0.73%)
Mar 05, 2021 79.97 80.18 79.60 80.09 50,777,060 +0.24(+0.30%)
Mar 04, 2021 80.21 80.40 79.59 79.85 52,879,056 -0.31(-0.38%)
Mar 03, 2021 80.29 80.36 80.12 80.16 32,657,494 -0.26(-0.32%)
Mar 02, 2021 80.58 80.59 80.38 80.42 25,943,840 -0.12(-0.15%)
Mar 01, 2021 80.14 80.59 80.04 80.54 51,927,984 +0.89(+1.12%)
Feb 26, 2021 80.05 80.08 79.61 79.64 50,594,684 -0.24(-0.30%)
Feb 25, 2021 80.46 80.54 79.79 79.88 64,408,680 -0.76(-0.95%)
Feb 24, 2021 80.44 80.65 80.37 80.65 23,652,226 +0.08(+0.10%)
Feb 23, 2021 80.33 80.63 80.17 80.56 31,492,880 +0.19(+0.24%)
Feb 22, 2021 80.50 80.58 80.37 80.37 27,628,478 -0.25(-0.31%)
Feb 19, 2021 80.74 80.74 80.60 80.62 30,525,608 +0.01(+0.01%)
Feb 18, 2021 80.59 80.70 80.52 80.61 28,617,556 -0.11(-0.14%)
Feb 17, 2021 80.58 80.72 80.55 80.72 22,083,258 -0.03(-0.03%)
Feb 16, 2021 80.83 80.84 80.68 80.75 24,164,986 -0.13(-0.16%)
Feb 12, 2021 80.66 80.89 80.66 80.88 19,319,632 +0.13(+0.16%)
Feb 11, 2021 80.75 80.78 80.65 80.75 18,502,448 +0.04(+0.05%)
Feb 10, 2021 80.73 80.78 80.59 80.71 22,216,798 -0.02(-0.02%)
Feb 09, 2021 80.76 80.82 80.68 80.73 15,633,925 -0.15(-0.18%)
Feb 08, 2021 80.70 80.88 80.67 80.88 18,006,304 +0.24(+0.30%)
Feb 05, 2021 80.74 80.76 80.59 80.64 23,501,442 +0.12(+0.15%)
Feb 04, 2021 80.48 80.59 80.44 80.52 22,989,204 +0.17(+0.21%)
Feb 03, 2021 80.34 80.49 80.31 80.35 34,611,928 +0.06(+0.08%)
Feb 02, 2021 80.30 80.40 80.24 80.29 32,042,540 +0.19(+0.24%)
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.