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

76.70 -0.11 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 86.35 86.47 86.28 86.44 17,085,200 +0.06(+0.07%)
Sep 27, 2018 86.31 86.40 86.27 86.38 7,996,623 +0.16(+0.19%)
Sep 26, 2018 86.19 86.33 86.17 86.22 19,504,840 +0.09(+0.10%)
Sep 25, 2018 86.13 86.18 86.09 86.13 13,240,450 -0.07(-0.08%)
Sep 24, 2018 86.20 86.25 86.08 86.20 10,229,420 -0.04(-0.05%)
Sep 21, 2018 86.22 86.28 86.20 86.24 10,966,600 +0.02(+0.02%)
Sep 20, 2018 86.12 86.22 85.93 86.22 15,360,130 +0.12(+0.14%)
Sep 19, 2018 86.24 86.29 86.08 86.10 14,471,058 -0.16(-0.19%)
Sep 18, 2018 86.29 86.36 86.24 86.26 19,882,280 -0.01(-0.01%)
Sep 17, 2018 86.31 86.33 86.23 86.27 13,279,859 -0.06(-0.07%)
Sep 14, 2018 86.24 86.39 86.23 86.33 12,945,000 +0.08(+0.09%)
Sep 13, 2018 86.17 86.31 86.17 86.25 10,375,835 +0.16(+0.19%)
Sep 12, 2018 85.92 86.15 85.92 86.09 14,041,950 +0.20(+0.23%)
Sep 11, 2018 85.76 85.98 85.76 85.89 17,897,794 +0.02(+0.02%)
Sep 10, 2018 85.80 85.89 85.77 85.87 6,997,942 +0.17(+0.20%)
Sep 07, 2018 85.63 85.77 85.63 85.70 12,374,600 -0.09(-0.10%)
Sep 06, 2018 85.80 85.83 85.72 85.79 13,137,481 +0.07(+0.08%)
Sep 05, 2018 85.80 85.83 85.69 85.72 13,369,230 -0.09(-0.10%)
Sep 04, 2018 85.89 85.93 85.72 85.81 16,028,958 -0.55(-0.64%)
Aug 31, 2018 86.36 86.36 86.36 0 +0.11(+0.13%)
Aug 30, 2018 86.33 86.35 86.22 86.25 8,481,683 -0.07(-0.08%)
Aug 29, 2018 86.34 86.39 86.28 86.32 7,403,737 -0.05(-0.06%)
Aug 28, 2018 86.37 86.41 86.32 86.37 8,175,285 -0.04(-0.05%)
Aug 27, 2018 86.40 86.46 86.37 86.41 5,581,688 +0.03(+0.03%)
Aug 24, 2018 86.28 86.41 86.25 86.38 7,458,400 +0.15(+0.17%)
Aug 23, 2018 86.24 86.32 86.19 86.23 7,751,796 -0.01(-0.01%)
Aug 22, 2018 86.20 86.28 86.19 86.24 8,297,606 +0.03(+0.03%)
Aug 21, 2018 86.11 86.29 86.09 86.21 9,281,441 +0.13(+0.15%)
Aug 20, 2018 86.09 86.15 86.03 86.08 8,174,915 +0.04(+0.05%)
Aug 17, 2018 85.90 86.07 85.90 86.04 15,280,800 +0.10(+0.12%)
Aug 16, 2018 85.91 85.99 85.86 85.94 14,931,750 +0.11(+0.13%)
Aug 15, 2018 85.87 85.90 85.73 85.83 14,684,814 -0.15(-0.17%)
Aug 14, 2018 85.88 86.01 85.86 85.98 9,767,741 +0.15(+0.17%)
Aug 13, 2018 85.96 85.96 85.77 85.83 10,479,002 -0.06(-0.07%)
Aug 10, 2018 85.90 86.01 85.82 85.89 9,473,200 -0.15(-0.17%)
Aug 09, 2018 86.11 86.14 86.00 86.04 6,354,678 -0.06(-0.07%)
Aug 08, 2018 86.13 86.17 86.08 86.10 10,103,616 -0.05(-0.06%)
Aug 07, 2018 86.10 86.23 86.08 86.15 8,408,169 +0.04(+0.05%)
Aug 06, 2018 85.87 86.11 85.87 86.11 7,521,935 +0.16(+0.19%)
Aug 03, 2018 85.86 85.99 85.85 85.95 6,940,500 +0.07(+0.08%)
Aug 02, 2018 85.76 85.89 85.72 85.88 10,989,178 +0.05(+0.06%)
Aug 01, 2018 85.76 85.88 85.67 85.83 23,297,894 -0.29(-0.34%)
Jul 31, 2018 86.10 86.15 86.05 86.12 10,708,640 +0.18(+0.21%)
Jul 30, 2018 85.94 86.01 85.85 85.94 8,400,514 +0.03(+0.03%)
Jul 27, 2018 85.95 85.98 85.81 85.91 10,850,000 -0.03(-0.03%)
Jul 26, 2018 85.94 86.01 85.90 85.94 9,233,600 +0.01(+0.01%)
Jul 25, 2018 85.79 85.95 85.72 85.93 12,057,051 +0.16(+0.19%)
Jul 24, 2018 85.60 85.83 85.60 85.77 11,803,719 +0.18(+0.21%)
Jul 23, 2018 85.67 85.69 85.59 85.59 7,459,156 -0.03(-0.04%)
Jul 20, 2018 85.62 85.69 85.58 85.62 9,635,784 +0.04(+0.05%)
Jul 19, 2018 85.57 85.64 85.49 85.58 6,907,296 -0.04(-0.05%)
Jul 18, 2018 85.61 85.68 85.53 85.62 12,838,611 +0.04(+0.05%)
Jul 17, 2018 85.49 85.65 85.44 85.58 10,720,997 +0.03(+0.04%)
Jul 16, 2018 85.62 85.63 85.51 85.55 7,963,147 -0.06(-0.07%)
Jul 13, 2018 85.68 85.72 85.61 85.61 9,879,963 +0.00(+0.00%)
Jul 12, 2018 85.48 85.65 85.44 85.61 10,327,314 +0.27(+0.32%)
Jul 11, 2018 85.39 85.45 85.30 85.34 14,111,303 -0.13(-0.15%)
Jul 10, 2018 85.50 85.58 85.46 85.47 7,531,686 +0.01(+0.01%)
Jul 09, 2018 85.37 85.54 85.36 85.46 11,517,160 +0.13(+0.15%)
Jul 06, 2018 85.13 85.33 85.12 85.33 9,640,506 +0.22(+0.26%)
Jul 05, 2018 84.90 85.13 84.89 85.11 12,729,597 +0.32(+0.38%)
Jul 03, 2018 84.79 84.79 84.79 0 +0.01(+0.01%)
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.