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

74.54 +0.32 (+0.43%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 67.73 67.87 67.66 67.80 10,693,370 +0.16(+0.24%)
Jun 29, 2017 67.70 67.80 67.54 67.64 18,967,562 -0.17(-0.25%)
Jun 28, 2017 67.66 67.83 67.58 67.80 12,718,784 +0.28(+0.41%)
Jun 27, 2017 67.74 67.76 67.48 67.53 19,938,696 -0.21(-0.32%)
Jun 26, 2017 67.64 67.77 67.61 67.74 12,391,597 +0.09(+0.14%)
Jun 23, 2017 67.41 67.67 67.40 67.65 14,781,595 +0.28(+0.41%)
Jun 22, 2017 67.26 67.41 67.21 67.37 24,379,460 +0.18(+0.27%)
Jun 21, 2017 67.59 67.62 67.13 67.19 34,846,928 -0.39(-0.58%)
Jun 20, 2017 67.61 67.67 67.57 67.58 23,882,924 -0.24(-0.35%)
Jun 19, 2017 67.74 67.84 67.72 67.82 8,341,952 +0.21(+0.31%)
Jun 16, 2017 67.79 67.79 67.60 67.61 15,639,962 -0.12(-0.17%)
Jun 15, 2017 67.82 67.84 67.59 67.73 14,159,458 -0.26(-0.38%)
Jun 14, 2017 68.06 68.07 67.90 67.99 11,539,152 +0.01(+0.01%)
Jun 13, 2017 67.89 67.99 67.88 67.98 11,264,955 +0.12(+0.18%)
Jun 12, 2017 67.77 67.91 67.72 67.86 12,907,229 +0.11(+0.17%)
Jun 09, 2017 67.76 67.84 67.65 67.74 13,578,445 +0.05(+0.08%)
Jun 08, 2017 67.65 67.76 67.53 67.69 18,524,120 +0.05(+0.08%)
Jun 07, 2017 67.83 67.83 67.55 67.64 17,377,770 -0.14(-0.20%)
Jun 06, 2017 67.87 67.89 67.73 67.77 18,756,514 -0.11(-0.16%)
Jun 05, 2017 67.92 67.99 67.85 67.88 13,538,716 -0.06(-0.09%)
Jun 02, 2017 67.92 68.00 67.88 67.94 12,374,745 +0.04(+0.06%)
Jun 01, 2017 67.77 67.96 67.72 67.90 25,018,186 +0.20(+0.29%)
May 31, 2017 67.72 67.74 67.61 67.71 18,014,190 -0.01(-0.01%)
May 30, 2017 67.64 67.74 67.61 67.71 7,032,549 +0.07(+0.10%)
May 26, 2017 67.59 67.66 67.59 67.65 3,809,489 +0.04(+0.06%)
May 25, 2017 67.66 67.78 67.58 67.61 10,455,580 -0.05(-0.08%)
May 24, 2017 67.59 67.68 67.52 67.66 11,173,359 +0.11(+0.17%)
May 23, 2017 67.58 67.58 67.48 67.55 9,163,228 -0.01(-0.01%)
May 22, 2017 67.48 67.55 67.42 67.55 9,403,333 +0.21(+0.31%)
May 19, 2017 67.34 67.45 67.31 67.35 20,947,678 +0.12(+0.18%)
May 18, 2017 66.95 67.33 66.93 67.23 14,051,489 +0.08(+0.11%)
May 17, 2017 67.23 67.29 67.11 67.15 18,403,452 -0.30(-0.44%)
May 16, 2017 67.42 67.48 67.35 67.45 16,548,410 +0.10(+0.15%)
May 15, 2017 67.30 67.40 67.29 67.35 13,996,942 +0.15(+0.23%)
May 12, 2017 67.26 67.26 67.14 67.19 11,692,185 -0.02(-0.03%)
May 11, 2017 67.16 67.24 67.08 67.22 11,078,779 +0.01(+0.01%)
May 10, 2017 67.10 67.24 67.00 67.21 14,173,350 +0.29(+0.43%)
May 09, 2017 67.06 67.10 66.91 66.92 14,153,873 -0.05(-0.07%)
May 08, 2017 66.91 67.00 66.86 66.97 10,735,389 +0.08(+0.11%)
May 05, 2017 66.77 66.95 66.74 66.89 19,555,076 +0.11(+0.17%)
May 04, 2017 67.09 67.09 66.71 66.77 26,923,014 -0.36(-0.53%)
May 03, 2017 67.13 67.17 67.06 67.13 9,706,669 +0.06(+0.09%)
May 02, 2017 67.13 67.13 67.03 67.07 14,131,245 +0.02(+0.03%)
May 01, 2017 67.02 67.10 66.98 67.05 13,533,169 +0.03(+0.05%)
Apr 28, 2017 67.05 67.11 66.98 67.02 9,918,198 -0.02(-0.03%)
Apr 27, 2017 66.99 67.05 66.93 67.04 9,070,131 +0.05(+0.07%)
Apr 26, 2017 66.99 67.10 66.98 66.99 9,558,091 -0.06(-0.09%)
Apr 25, 2017 66.98 67.08 66.95 67.05 16,427,832 +0.12(+0.18%)
Apr 24, 2017 66.89 66.94 66.83 66.93 11,708,905 +0.31(+0.47%)
Apr 21, 2017 66.65 66.70 66.54 66.62 14,895,691 -0.05(-0.08%)
Apr 20, 2017 66.53 66.69 66.50 66.67 10,211,631 +0.22(+0.33%)
Apr 19, 2017 66.55 66.70 66.41 66.45 11,365,041 -0.06(-0.09%)
Apr 18, 2017 66.52 66.59 66.34 66.51 11,916,797 -0.02(-0.02%)
Apr 17, 2017 66.41 66.54 66.34 66.53 9,413,145 +0.20(+0.30%)
Apr 13, 2017 66.45 66.53 66.29 66.33 13,736,501 -0.14(-0.21%)
Apr 12, 2017 66.47 66.62 66.41 66.47 11,471,021 +0.05(+0.07%)
Apr 11, 2017 66.60 66.60 66.35 66.42 10,527,017 -0.13(-0.19%)
Apr 10, 2017 66.57 66.64 66.51 66.55 10,515,259 +0.09(+0.14%)
Apr 07, 2017 66.58 66.64 66.46 66.46 7,176,576 -0.03(-0.05%)
Apr 06, 2017 66.47 66.56 66.39 66.49 9,512,772 +0.08(+0.13%)
Apr 05, 2017 66.57 66.70 66.37 66.41 14,598,572 -0.05(-0.08%)
Apr 04, 2017 66.45 66.54 66.38 66.46 11,142,441 +0.02(+0.03%)
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.