Skip to main content

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

79.92 +0.07 (+0.09%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 64.02 64.51 63.70 63.71 48,250,804 -0.29(-0.46%)
Sep 29, 2022 64.20 64.23 63.65 64.01 43,046,952 -0.61(-0.94%)
Sep 28, 2022 63.96 64.70 63.76 64.62 54,830,984 +1.13(+1.79%)
Sep 27, 2022 64.16 64.18 63.28 63.48 50,752,400 -0.13(-0.21%)
Sep 26, 2022 64.19 64.42 63.60 63.62 47,852,500 -0.76(-1.18%)
Sep 23, 2022 64.76 64.91 64.15 64.37 60,700,164 -0.83(-1.27%)
Sep 22, 2022 65.37 65.50 64.97 65.20 54,595,984 -0.39(-0.60%)
Sep 21, 2022 65.95 66.26 65.29 65.60 42,411,452 -0.20(-0.30%)
Sep 20, 2022 66.06 66.11 65.75 65.79 36,717,412 -0.68(-1.02%)
Sep 19, 2022 65.96 66.48 65.90 66.47 30,131,588 +0.25(+0.38%)
Sep 16, 2022 65.60 66.22 65.48 66.22 63,284,272 +0.22(+0.34%)
Sep 15, 2022 66.30 66.44 65.96 66.00 52,738,560 -0.42(-0.63%)
Sep 14, 2022 66.36 66.85 66.32 66.42 33,246,954 +0.10(+0.15%)
Sep 13, 2022 66.92 67.09 66.29 66.32 52,786,976 -1.54(-2.28%)
Sep 12, 2022 67.90 68.03 67.62 67.86 34,228,352 +0.21(+0.30%)
Sep 09, 2022 67.72 67.98 67.50 67.66 33,134,418 +0.27(+0.40%)
Sep 08, 2022 66.85 67.43 66.74 67.39 30,180,702 +0.29(+0.44%)
Sep 07, 2022 66.23 67.11 66.21 67.10 30,196,562 +0.95(+1.44%)
Sep 06, 2022 66.32 66.39 65.91 66.14 32,343,094 -0.18(-0.27%)
Sep 02, 2022 66.94 67.00 66.25 66.32 25,067,864 -0.04(-0.07%)
Sep 01, 2022 66.00 66.41 65.70 66.36 44,173,756 +0.17(+0.26%)
Aug 31, 2022 66.58 66.71 66.17 66.19 44,320,476 -0.36(-0.55%)
Aug 30, 2022 67.14 67.19 66.34 66.55 74,703,512 -0.52(-0.77%)
Aug 29, 2022 66.92 67.29 66.84 67.07 31,547,896 -0.26(-0.38%)
Aug 26, 2022 68.49 68.49 67.26 67.33 38,802,748 -1.13(-1.65%)
Aug 25, 2022 68.01 68.51 67.89 68.45 22,609,000 +0.64(+0.94%)
Aug 24, 2022 67.71 67.94 67.64 67.82 19,049,060 +0.08(+0.12%)
Aug 23, 2022 67.58 67.85 67.34 67.74 37,535,316 +0.17(+0.25%)
Aug 22, 2022 67.82 67.85 67.50 67.57 47,522,016 -0.77(-1.13%)
Aug 19, 2022 68.68 68.71 68.19 68.34 51,378,340 -0.70(-1.02%)
Aug 18, 2022 69.10 69.17 68.97 69.04 21,494,584 +0.11(+0.15%)
Aug 17, 2022 69.17 69.30 68.91 68.93 32,546,718 -0.72(-1.03%)
Aug 16, 2022 69.92 69.92 69.50 69.65 25,856,690 -0.33(-0.47%)
Aug 15, 2022 70.00 70.16 69.84 69.98 20,877,314 -0.12(-0.18%)
Aug 12, 2022 69.73 70.14 69.53 70.11 19,043,344 +0.62(+0.89%)
Aug 11, 2022 70.34 70.44 68.91 69.48 43,297,808 -0.40(-0.57%)
Aug 10, 2022 69.73 69.96 69.61 69.88 42,925,356 +1.03(+1.50%)
Aug 09, 2022 69.21 69.24 68.82 68.85 27,784,914 -0.52(-0.74%)
Aug 08, 2022 69.57 69.85 69.32 69.37 21,919,588 +0.06(+0.09%)
Aug 05, 2022 68.83 69.37 68.73 69.31 34,913,680 -0.36(-0.51%)
Aug 04, 2022 69.57 69.67 69.37 69.66 27,459,148 +0.19(+0.27%)
Aug 03, 2022 69.08 69.49 68.89 69.48 41,222,836 +0.60(+0.88%)
Aug 02, 2022 69.07 69.15 68.83 68.87 45,723,240 -0.32(-0.46%)
Aug 01, 2022 68.95 69.34 68.83 69.19 35,576,744 +0.02(+0.03%)
Jul 29, 2022 68.97 69.31 68.78 69.17 38,271,884 +0.20(+0.29%)
Jul 28, 2022 68.60 69.02 68.32 68.97 48,032,412 +0.70(+1.02%)
Jul 27, 2022 67.83 68.53 67.83 68.27 39,648,280 +0.74(+1.10%)
Jul 26, 2022 67.78 67.86 67.48 67.52 27,625,508 -0.48(-0.70%)
Jul 25, 2022 68.07 68.20 67.80 68.00 29,426,580 -0.02(-0.03%)
Jul 22, 2022 68.21 68.60 67.81 68.02 57,713,432 -0.09(-0.13%)
Jul 21, 2022 67.25 68.17 67.17 68.11 59,836,356 +0.80(+1.18%)
Jul 20, 2022 67.29 67.78 67.13 67.31 93,795,720 +0.29(+0.44%)
Jul 19, 2022 66.38 67.18 66.38 67.02 35,074,244 +0.88(+1.32%)
Jul 18, 2022 66.96 66.99 66.07 66.14 37,687,384 -0.65(-0.97%)
Jul 15, 2022 66.14 66.79 66.14 66.79 54,667,004 +0.84(+1.27%)
Jul 14, 2022 65.53 66.02 65.12 65.95 60,988,608 -0.12(-0.19%)
Jul 13, 2022 65.46 66.27 65.39 66.07 52,987,264 -0.07(-0.11%)
Jul 12, 2022 65.96 66.26 65.91 66.14 27,171,050 +0.27(+0.40%)
Jul 11, 2022 66.17 66.28 65.86 65.88 31,937,642 -0.37(-0.56%)
Jul 08, 2022 65.96 66.31 65.78 66.25 35,398,124 +0.05(+0.08%)
Jul 07, 2022 65.54 66.24 65.49 66.20 50,619,704 +1.06(+1.63%)
Jul 06, 2022 65.28 65.46 65.03 65.14 50,535,644 -0.25(-0.38%)
Jul 05, 2022 65.03 65.45 64.61 65.38 44,443,024 -0.06(-0.09%)
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.