Skip to main content

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

79.92 +0.07 (+0.09%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 62.14 62.15 62.10 62.12 10,251,137 +0.01(+0.02%)
Oct 30, 2017 62.15 62.05 62.11 8,479,761 -0.01(-0.02%)
Oct 27, 2017 62.00 62.14 61.96 62.12 19,538,508 +0.17(+0.27%)
Oct 26, 2017 62.10 62.12 61.93 61.96 15,166,329 -0.08(-0.12%)
Oct 25, 2017 62.17 62.17 61.95 62.03 23,948,992 -0.18(-0.28%)
Oct 24, 2017 62.23 62.28 62.20 62.21 10,116,384 +0.00(+0.00%)
Oct 23, 2017 62.29 62.31 62.21 62.21 10,292,152 -0.07(-0.11%)
Oct 20, 2017 62.26 62.31 62.22 62.28 10,121,076 +0.06(+0.09%)
Oct 19, 2017 62.13 62.25 62.10 62.22 10,354,068 +0.01(+0.01%)
Oct 18, 2017 62.17 62.25 62.16 62.22 11,356,338 +0.06(+0.10%)
Oct 17, 2017 62.06 62.18 62.06 62.15 10,635,366 +0.09(+0.15%)
Oct 16, 2017 62.07 62.07 61.99 62.06 8,630,377 +0.04(+0.06%)
Oct 13, 2017 62.08 62.10 61.99 62.03 5,612,681 +0.03(+0.05%)
Oct 12, 2017 62.07 62.07 62.00 62.00 8,802,517 -0.07(-0.11%)
Oct 11, 2017 62.13 62.13 62.05 62.07 11,319,692 -0.06(-0.10%)
Oct 10, 2017 62.17 62.17 62.07 62.13 12,512,762 +0.05(+0.08%)
Oct 09, 2017 62.10 62.12 62.06 62.08 4,668,780 +0.01(+0.01%)
Oct 06, 2017 62.11 62.14 62.04 62.07 8,327,202 -0.09(-0.15%)
Oct 05, 2017 62.08 62.17 62.08 62.17 8,498,878 +0.08(+0.12%)
Oct 04, 2017 62.13 62.15 62.05 62.09 8,305,874 -0.06(-0.10%)
Oct 03, 2017 62.04 62.16 62.04 62.15 8,443,156 +0.11(+0.18%)
Oct 02, 2017 61.98 62.07 61.96 62.04 18,651,824 -0.03(-0.05%)
Sep 29, 2017 62.03 62.07 61.96 62.07 12,736,634 +0.09(+0.15%)
Sep 28, 2017 61.98 62.01 61.94 61.98 8,485,432 +0.00(+0.00%)
Sep 27, 2017 62.00 61.88 61.98 10,710,595 +0.03(+0.05%)
Sep 26, 2017 61.93 62.02 61.92 61.95 12,607,303 +0.08(+0.12%)
Sep 25, 2017 61.82 61.89 61.79 61.88 6,186,360 +0.04(+0.06%)
Sep 22, 2017 61.77 61.84 61.75 61.84 10,825,681 +0.06(+0.10%)
Sep 21, 2017 61.88 61.88 61.76 61.78 9,912,973 -0.08(-0.12%)
Sep 20, 2017 61.88 61.91 61.76 61.85 14,424,514 -0.01(-0.01%)
Sep 19, 2017 61.82 61.87 61.76 61.86 10,307,611 +0.06(+0.10%)
Sep 18, 2017 61.81 61.83 61.76 61.80 10,642,102 -0.03(-0.05%)
Sep 15, 2017 61.74 61.84 61.71 61.83 11,794,409 +0.06(+0.09%)
Sep 14, 2017 61.66 61.80 61.65 61.77 13,662,759 +0.08(+0.14%)
Sep 13, 2017 61.61 61.70 61.58 61.69 16,767,787 +0.02(+0.03%)
Sep 12, 2017 61.62 61.67 61.57 61.67 6,796,408 +0.08(+0.12%)
Sep 11, 2017 61.50 61.67 61.43 61.59 11,507,845 +0.20(+0.32%)
Sep 08, 2017 61.58 61.58 61.39 61.39 10,994,596 -0.20(-0.32%)
Sep 07, 2017 61.68 61.68 61.58 61.59 12,560,913 +0.01(+0.01%)
Sep 06, 2017 61.70 61.74 61.57 61.58 12,903,081 -0.04(-0.07%)
Sep 05, 2017 61.72 61.72 61.51 61.62 13,671,187 -0.14(-0.23%)
Sep 01, 2017 61.64 61.78 61.64 61.76 15,065,707 +0.06(+0.10%)
Aug 31, 2017 61.58 61.71 61.57 61.70 18,244,248 +0.17(+0.27%)
Aug 30, 2017 61.39 61.56 61.38 61.53 19,286,678 +0.17(+0.27%)
Aug 29, 2017 61.29 61.39 61.27 61.37 12,911,737 -0.08(-0.12%)
Aug 28, 2017 61.47 61.47 61.38 61.44 7,412,034 +0.01(+0.01%)
Aug 25, 2017 61.31 61.46 61.29 61.44 9,510,177 +0.11(+0.18%)
Aug 24, 2017 61.26 61.33 61.20 61.32 12,177,209 +0.09(+0.15%)
Aug 23, 2017 61.12 61.26 61.08 61.23 9,261,550 +0.01(+0.01%)
Aug 22, 2017 61.03 61.28 61.00 61.23 18,642,018 +0.25(+0.41%)
Aug 21, 2017 60.99 61.01 60.90 60.98 11,148,074 +0.06(+0.10%)
Aug 18, 2017 60.93 61.07 60.79 60.91 20,569,350 +0.09(+0.15%)
Aug 17, 2017 61.09 61.14 60.79 60.82 20,264,882 -0.34(-0.56%)
Aug 16, 2017 61.21 61.26 61.14 61.16 16,823,968 +0.01(+0.01%)
Aug 15, 2017 61.14 61.21 61.09 61.16 9,808,428 +0.02(+0.03%)
Aug 14, 2017 61.00 61.24 61.00 61.14 18,044,458 +0.32(+0.53%)
Aug 11, 2017 60.84 60.91 60.76 60.82 25,035,088 +0.10(+0.17%)
Aug 10, 2017 60.98 61.03 60.66 60.71 35,539,840 -0.39(-0.64%)
Aug 09, 2017 61.21 61.27 61.06 61.10 21,541,972 -0.24(-0.39%)
Aug 08, 2017 61.58 61.63 61.28 61.34 26,615,340 -0.26(-0.43%)
Aug 07, 2017 61.63 61.63 61.56 61.60 7,473,841 -0.03(-0.05%)
Aug 04, 2017 61.62 61.64 61.57 61.63 9,264,352 +0.01(+0.02%)
Aug 03, 2017 61.68 61.74 61.58 61.62 13,711,103 -0.12(-0.19%)
Aug 02, 2017 61.72 61.78 61.69 61.74 10,658,770 +0.01(+0.02%)
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.