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

72.12 -0.89 (-1.22%)
Official Closing Price Updated: 4:10 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 88.67 88.70 88.53 88.65 13,758,355 -0.01(-0.01%)
May 30, 2017 88.56 88.70 88.52 88.66 5,371,116 +0.09(+0.10%)
May 26, 2017 88.50 88.59 88.50 88.57 2,909,501 +0.05(+0.06%)
May 25, 2017 88.59 88.75 88.49 88.52 7,985,459 -0.07(-0.08%)
May 24, 2017 88.50 88.61 88.40 88.59 8,533,664 +0.15(+0.17%)
May 23, 2017 88.49 88.49 88.35 88.44 6,998,424 -0.01(-0.01%)
May 22, 2017 88.36 88.45 88.27 88.45 7,181,805 +0.27(+0.31%)
May 19, 2017 88.17 88.31 88.13 88.18 15,998,810 +0.16(+0.18%)
May 18, 2017 87.66 88.16 87.63 88.02 10,731,838 +0.10(+0.11%)
May 17, 2017 88.02 88.10 87.87 87.92 14,055,655 -0.39(-0.44%)
May 16, 2017 88.27 88.35 88.18 88.31 12,638,864 +0.13(+0.15%)
May 15, 2017 88.12 88.25 88.11 88.18 10,690,178 +0.20(+0.23%)
May 12, 2017 88.06 88.07 87.91 87.98 8,929,918 -0.03(-0.03%)
May 11, 2017 87.94 88.04 87.83 88.01 8,461,428 +0.01(+0.01%)
May 10, 2017 87.85 88.04 87.72 88.00 10,824,910 +0.38(+0.43%)
May 09, 2017 87.80 87.85 87.61 87.62 10,810,034 -0.06(-0.07%)
May 08, 2017 87.61 87.73 87.54 87.68 8,199,164 +0.10(+0.11%)
May 05, 2017 87.43 87.66 87.38 87.58 14,935,209 +0.15(+0.17%)
May 04, 2017 87.84 87.84 87.35 87.43 20,562,478 -0.47(-0.53%)
May 03, 2017 87.89 87.94 87.81 87.90 7,413,478 +0.08(+0.09%)
May 02, 2017 87.89 87.90 87.76 87.82 10,792,752 +0.03(+0.03%)
May 01, 2017 87.75 87.85 87.70 87.79 10,335,971 -0.33(-0.37%)
Apr 28, 2017 88.16 88.24 88.07 88.12 7,542,839 -0.03(-0.03%)
Apr 27, 2017 88.09 88.16 88.01 88.15 6,897,880 +0.06(+0.07%)
Apr 26, 2017 88.09 88.23 88.07 88.09 7,268,976 -0.08(-0.09%)
Apr 25, 2017 88.07 88.20 88.03 88.17 12,493,449 +0.16(+0.18%)
Apr 24, 2017 87.96 88.02 87.88 88.01 8,904,681 +0.41(+0.47%)
Apr 21, 2017 87.64 87.71 87.49 87.60 11,328,248 -0.07(-0.08%)
Apr 20, 2017 87.48 87.69 87.44 87.67 7,765,997 +0.29(+0.33%)
Apr 19, 2017 87.51 87.70 87.33 87.38 8,643,171 -0.08(-0.09%)
Apr 18, 2017 87.47 87.56 87.23 87.46 9,062,784 -0.02(-0.02%)
Apr 17, 2017 87.33 87.50 87.23 87.48 7,158,744 +0.26(+0.30%)
Apr 13, 2017 87.37 87.48 87.16 87.22 10,446,678 -0.18(-0.21%)
Apr 12, 2017 87.40 87.60 87.32 87.40 8,723,769 +0.06(+0.07%)
Apr 11, 2017 87.57 87.57 87.24 87.34 8,005,849 -0.17(-0.19%)
Apr 10, 2017 87.53 87.62 87.45 87.51 7,996,907 +0.12(+0.14%)
Apr 07, 2017 87.55 87.62 87.39 87.39 5,457,822 -0.04(-0.05%)
Apr 06, 2017 87.40 87.52 87.30 87.43 7,234,511 +0.11(+0.13%)
Apr 05, 2017 87.53 87.71 87.27 87.32 11,102,287 -0.07(-0.08%)
Apr 04, 2017 87.37 87.49 87.29 87.39 8,473,882 +0.03(+0.03%)
Apr 03, 2017 87.46 87.47 87.23 87.36 20,664,412 -0.42(-0.48%)
Mar 31, 2017 87.73 87.90 87.69 87.78 11,778,399 -0.03(-0.03%)
Mar 30, 2017 87.60 87.83 87.47 87.81 16,367,941 +0.41(+0.47%)
Mar 29, 2017 87.28 87.55 87.22 87.40 12,266,296 +0.18(+0.21%)
Mar 28, 2017 86.70 87.25 86.70 87.22 16,871,664 +0.48(+0.55%)
Mar 27, 2017 86.52 86.78 86.40 86.74 7,788,653 -0.09(-0.10%)
Mar 24, 2017 86.60 86.86 86.60 86.83 8,920,814 +0.30(+0.35%)
Mar 23, 2017 86.43 86.75 86.36 86.53 10,618,853 +0.03(+0.03%)
Mar 22, 2017 86.24 86.57 86.02 86.50 14,054,593 +0.21(+0.24%)
Mar 21, 2017 87.08 87.17 86.28 86.29 16,918,166 -0.71(-0.82%)
Mar 20, 2017 87.07 87.07 86.91 87.00 12,220,551 -0.08(-0.09%)
Mar 17, 2017 87.25 87.25 87.04 87.08 9,984,523 +0.03(+0.03%)
Mar 16, 2017 87.50 87.53 87.03 87.05 15,807,608 -0.25(-0.29%)
Mar 15, 2017 86.40 87.30 86.32 87.30 19,654,552 +1.19(+1.38%)
Mar 14, 2017 86.12 86.21 85.99 86.11 12,808,513 -0.26(-0.30%)
Mar 13, 2017 86.38 86.48 86.12 86.37 13,512,329 +0.07(+0.08%)
Mar 10, 2017 86.88 86.88 86.08 86.30 20,643,900 -0.03(-0.03%)
Mar 09, 2017 86.38 86.72 86.20 86.33 20,863,044 -0.23(-0.27%)
Mar 08, 2017 86.93 87.07 86.55 86.56 22,433,548 -0.58(-0.67%)
Mar 07, 2017 87.53 87.60 87.12 87.14 17,023,120 -0.57(-0.65%)
Mar 06, 2017 87.85 87.85 87.69 87.71 16,995,740 -0.28(-0.32%)
Mar 03, 2017 88.02 88.09 87.81 87.99 15,059,268 +0.04(+0.05%)
Mar 02, 2017 88.25 88.25 87.95 87.95 9,192,988 -0.28(-0.32%)
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.