Skip to main content

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

79.92 +0.07 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 71.97 72.00 71.60 71.62 46,785,108 -0.26(-0.36%)
Mar 30, 2022 71.91 71.97 71.70 71.88 50,448,000 -0.22(-0.30%)
Mar 29, 2022 71.54 72.11 71.50 72.10 58,154,356 +0.88(+1.23%)
Mar 28, 2022 70.74 71.23 70.72 71.22 30,901,174 +0.44(+0.63%)
Mar 25, 2022 71.30 71.30 70.72 70.77 41,936,572 -0.51(-0.72%)
Mar 24, 2022 71.13 71.31 70.95 71.29 21,183,008 +0.15(+0.21%)
Mar 23, 2022 71.24 71.37 71.01 71.14 41,703,412 -0.23(-0.32%)
Mar 22, 2022 71.07 71.43 70.93 71.37 46,223,308 +0.37(+0.51%)
Mar 21, 2022 71.70 71.76 70.86 71.00 71,657,320 -0.83(-1.15%)
Mar 18, 2022 71.45 71.84 71.32 71.83 69,985,952 +0.23(+0.33%)
Mar 17, 2022 71.17 71.63 71.15 71.59 55,811,824 +0.49(+0.69%)
Mar 16, 2022 70.46 71.14 70.10 71.10 76,139,736 +0.98(+1.40%)
Mar 15, 2022 69.74 70.28 69.71 70.12 65,936,620 +0.52(+0.75%)
Mar 14, 2022 70.36 70.38 69.52 69.60 70,993,720 -0.84(-1.19%)
Mar 11, 2022 71.04 71.06 70.38 70.43 46,302,000 -0.51(-0.72%)
Mar 10, 2022 71.16 71.25 70.86 70.95 53,324,056 -0.60(-0.84%)
Mar 09, 2022 71.37 71.64 71.23 71.55 35,783,772 +0.59(+0.83%)
Mar 08, 2022 71.26 71.44 70.93 70.96 66,268,836 -0.25(-0.35%)
Mar 07, 2022 71.70 71.72 71.15 71.21 50,152,876 -0.63(-0.87%)
Mar 04, 2022 72.18 72.18 71.78 71.84 37,637,288 -0.47(-0.65%)
Mar 03, 2022 72.65 72.67 71.54 72.31 27,107,608 -0.22(-0.30%)
Mar 02, 2022 72.31 72.55 72.18 72.52 47,671,720 +0.17(+0.24%)
Mar 01, 2022 72.61 72.79 72.19 72.35 49,715,052 -0.20(-0.28%)
Feb 28, 2022 72.16 72.73 72.16 72.55 62,350,292 +0.05(+0.07%)
Feb 25, 2022 72.16 72.52 72.34 72.50 50,879,888 +0.41(+0.57%)
Feb 24, 2022 71.03 72.13 70.96 72.09 64,734,876 +0.51(+0.71%)
Feb 23, 2022 71.84 71.89 71.56 71.58 42,722,248 -0.13(-0.18%)
Feb 22, 2022 71.83 72.01 71.62 71.71 42,675,076 -0.16(-0.23%)
Feb 18, 2022 71.88 0 +0.10(+0.14%)
Feb 17, 2022 71.94 71.94 71.72 71.77 35,866,184 -0.30(-0.42%)
Feb 16, 2022 71.63 72.13 71.57 72.07 44,972,040 +0.40(+0.56%)
Feb 15, 2022 71.75 71.80 71.59 71.68 37,739,928 +0.12(+0.17%)
Feb 14, 2022 71.67 71.82 71.29 71.55 42,151,352 -0.12(-0.17%)
Feb 11, 2022 72.17 72.19 71.49 71.68 68,140,712 -0.25(-0.35%)
Feb 10, 2022 72.44 72.69 71.92 71.93 67,377,088 -0.96(-1.32%)
Feb 09, 2022 72.79 72.94 72.79 72.89 43,410,336 +0.38(+0.53%)
Feb 08, 2022 72.65 72.71 72.47 72.51 45,675,564 -0.08(-0.11%)
Feb 07, 2022 72.44 72.72 72.33 72.59 43,509,200 -0.05(-0.07%)
Feb 04, 2022 72.63 72.75 72.14 72.64 75,862,312 -0.29(-0.39%)
Feb 03, 2022 73.25 72.92 72.92 51,953,380 -0.68(-0.93%)
Feb 02, 2022 73.62 73.67 73.37 73.61 33,843,732 +0.14(+0.19%)
Feb 01, 2022 73.40 73.51 73.16 73.47 48,847,784 +0.29(+0.40%)
Jan 31, 2022 73.01 73.29 73.18 91,160,464 +0.02(+0.02%)
Jan 28, 2022 72.79 73.17 72.53 73.16 59,603,092 +0.21(+0.28%)
Jan 27, 2022 73.46 73.54 72.79 72.96 54,804,792 -0.32(-0.44%)
Jan 26, 2022 73.85 74.19 73.18 73.28 74,602,728 -0.25(-0.34%)
Jan 25, 2022 73.52 73.66 73.35 73.53 50,841,712 -0.22(-0.29%)
Jan 24, 2022 73.60 73.79 73.24 73.74 91,888,040 -0.08(-0.11%)
Jan 21, 2022 73.81 73.96 73.72 73.82 66,113,868 +0.01(+0.01%)
Jan 20, 2022 74.09 74.28 73.79 73.81 44,231,864 -0.24(-0.32%)
Jan 19, 2022 74.15 74.26 73.92 74.05 36,328,836 +0.03(+0.04%)
Jan 18, 2022 74.17 74.17 73.97 74.02 53,656,852 -0.36(-0.49%)
Jan 14, 2022 74.38 0 -0.07(-0.09%)
Jan 13, 2022 74.70 74.74 74.42 74.45 36,689,916 -0.27(-0.36%)
Jan 12, 2022 74.71 74.75 74.60 74.72 28,497,216 +0.12(+0.16%)
Jan 11, 2022 74.29 74.60 74.08 74.60 37,631,132 +0.35(+0.47%)
Jan 10, 2022 74.10 74.27 73.76 74.25 61,251,580 +0.06(+0.08%)
Jan 07, 2022 74.38 74.38 74.18 74.19 40,205,884 -0.25(-0.33%)
Jan 06, 2022 74.39 74.58 74.35 74.44 49,563,840 +0.07(+0.09%)
Jan 05, 2022 74.94 74.98 74.37 74.37 51,861,700 -0.58(-0.77%)
Jan 04, 2022 75.17 75.17 74.88 74.95 39,479,028 -0.19(-0.25%)
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.