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

74.98 +0.41 (+0.55%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 80.75 81.07 80.94 82,419,672 +0.02(+0.02%)
Jan 28, 2022 80.51 80.93 80.22 80.92 53,888,132 +0.23(+0.28%)
Jan 27, 2022 81.25 81.34 80.51 80.69 49,549,912 -0.35(-0.44%)
Jan 26, 2022 81.68 82.06 80.94 81.05 67,449,544 -0.28(-0.34%)
Jan 25, 2022 81.31 81.47 81.13 81.32 45,966,828 -0.24(-0.29%)
Jan 24, 2022 81.40 81.62 81.01 81.56 83,077,488 -0.09(-0.11%)
Jan 21, 2022 81.64 81.80 81.54 81.65 59,774,632 +0.01(+0.01%)
Jan 20, 2022 81.94 82.15 81.62 81.64 39,990,752 -0.26(-0.32%)
Jan 19, 2022 82.01 82.14 81.76 81.90 32,845,498 +0.03(+0.04%)
Jan 18, 2022 82.03 82.04 81.81 81.87 48,512,040 -0.40(-0.49%)
Jan 14, 2022 82.27 0 -0.08(-0.09%)
Jan 13, 2022 82.62 82.66 82.32 82.35 33,171,952 -0.30(-0.36%)
Jan 12, 2022 82.63 82.68 82.51 82.64 25,764,800 +0.13(+0.16%)
Jan 11, 2022 82.17 82.51 81.94 82.51 34,022,924 +0.38(+0.47%)
Jan 10, 2022 81.95 82.15 81.58 82.13 55,378,556 +0.07(+0.08%)
Jan 07, 2022 82.27 82.27 82.05 82.06 36,350,800 -0.27(-0.33%)
Jan 06, 2022 82.28 82.48 82.23 82.33 44,811,480 +0.07(+0.09%)
Jan 05, 2022 82.89 82.93 82.26 82.26 46,889,016 -0.64(-0.77%)
Jan 04, 2022 83.14 83.14 82.82 82.90 35,693,636 -0.21(-0.25%)
Jan 03, 2022 83.06 83.11 82.91 83.11 37,637,592 -0.04(-0.05%)
Dec 31, 2021 83.20 83.25 83.12 83.15 12,039,576 -0.02(-0.02%)
Dec 30, 2021 83.23 83.23 83.13 83.17 12,898,490 -0.04(-0.05%)
Dec 29, 2021 83.28 83.31 83.19 83.21 17,538,660 -0.13(-0.16%)
Dec 28, 2021 83.35 83.37 83.21 83.34 17,947,092 -0.04(-0.05%)
Dec 27, 2021 83.30 83.44 83.26 83.38 14,018,836 +0.09(+0.10%)
Dec 23, 2021 83.10 83.34 83.08 83.29 16,337,488 +0.24(+0.29%)
Dec 22, 2021 82.80 83.07 82.80 83.05 18,242,056 +0.22(+0.27%)
Dec 21, 2021 82.51 82.84 82.51 82.83 25,707,060 +0.44(+0.53%)
Dec 20, 2021 82.31 82.46 82.27 82.39 28,892,538 -0.14(-0.17%)
Dec 17, 2021 82.53 82.67 82.38 82.54 28,734,590 -0.08(-0.09%)
Dec 16, 2021 82.71 82.79 82.56 82.61 28,769,350 -0.06(-0.07%)
Dec 15, 2021 82.35 82.70 82.22 82.67 33,284,568 +0.31(+0.38%)
Dec 14, 2021 82.38 82.47 82.22 82.36 21,376,024 -0.14(-0.17%)
Dec 13, 2021 82.50 82.58 82.43 82.50 17,982,034 +0.00(+0.00%)
Dec 10, 2021 82.44 82.53 82.41 82.50 21,260,210 +0.19(+0.23%)
Dec 09, 2021 82.67 82.67 82.31 82.31 26,186,650 -0.37(-0.45%)
Dec 08, 2021 82.65 82.73 82.55 82.68 28,075,350 -0.02(-0.02%)
Dec 07, 2021 82.58 82.92 82.51 82.70 45,038,948 +0.44(+0.53%)
Dec 06, 2021 81.93 82.36 81.91 82.27 29,637,424 +0.36(+0.44%)
Dec 03, 2021 81.95 82.00 81.74 81.90 49,990,004 +0.00(+0.00%)
Dec 02, 2021 81.35 81.96 81.34 81.90 44,493,664 +0.60(+0.74%)
Dec 01, 2021 81.68 81.84 81.26 81.30 43,938,300 +0.01(+0.01%)
Nov 30, 2021 81.60 81.70 81.54 81.29 37,362,580 -0.34(-0.42%)
Nov 29, 2021 81.45 81.76 81.41 81.63 34,143,892 +0.50(+0.62%)
Nov 26, 2021 81.26 81.27 81.01 81.13 38,842,528 -0.59(-0.72%)
Nov 24, 2021 81.63 81.74 81.41 81.72 32,825,328 -0.02(-0.02%)
Nov 23, 2021 81.85 81.99 81.66 81.74 35,783,760 -0.11(-0.14%)
Nov 22, 2021 82.24 82.27 81.84 81.85 28,262,162 -0.31(-0.38%)
Nov 19, 2021 82.23 82.41 82.17 82.17 49,904,880 -0.07(-0.08%)
Nov 18, 2021 82.40 82.40 82.23 82.23 24,673,976 -0.07(-0.08%)
Nov 17, 2021 82.41 82.43 82.30 82.30 19,443,520 -0.09(-0.10%)
Nov 16, 2021 82.36 82.46 82.34 82.38 14,618,133 +0.04(+0.05%)
Nov 15, 2021 82.50 82.51 82.33 82.35 17,969,402 -0.09(-0.12%)
Nov 12, 2021 82.51 82.63 82.43 82.44 27,803,938 +0.03(+0.03%)
Nov 11, 2021 82.61 82.62 82.41 82.41 10,625,636 -0.37(-0.45%)
Nov 10, 2021 82.92 82.53 82.78 32,329,812 -0.24(-0.29%)
Nov 09, 2021 82.95 83.02 82.85 83.02 14,467,063 +0.07(+0.08%)
Nov 08, 2021 83.14 83.16 82.91 82.95 12,597,397 -0.10(-0.13%)
Nov 05, 2021 82.87 83.08 82.82 83.06 29,070,862 +0.31(+0.38%)
Nov 04, 2021 82.60 83.11 82.58 82.74 30,900,784 +0.22(+0.26%)
Nov 03, 2021 82.31 82.55 82.29 82.53 24,213,524 +0.16(+0.20%)
Nov 02, 2021 82.17 82.43 82.17 82.36 29,587,670 +0.20(+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.