Skip to main content

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

77.85 -0.05 (-0.06%)
Streaming Delayed Price Updated: 10:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 63.66 63.80 63.66 63.69 19,794,124 -0.13(-0.20%)
Nov 29, 2018 63.69 63.92 63.65 63.82 23,530,686 +0.02(+0.02%)
Nov 28, 2018 63.32 63.82 63.28 63.81 30,861,438 +0.53(+0.83%)
Nov 27, 2018 63.19 63.29 63.14 63.28 18,861,888 -0.03(-0.05%)
Nov 26, 2018 63.26 63.34 63.17 63.31 25,569,036 +0.30(+0.47%)
Nov 23, 2018 63.11 63.16 63.02 63.02 12,741,950 -0.35(-0.55%)
Nov 21, 2018 63.37 63.37 63.37 0 +0.32(+0.51%)
Nov 20, 2018 63.07 63.21 63.01 63.05 28,746,710 -0.20(-0.31%)
Nov 19, 2018 63.28 63.42 63.16 63.24 47,995,268 -0.20(-0.31%)
Nov 16, 2018 63.36 63.47 63.24 63.44 85,199,256 -0.19(-0.30%)
Nov 15, 2018 63.38 63.63 63.23 63.63 42,437,156 -0.02(-0.02%)
Nov 14, 2018 63.85 63.99 63.50 63.65 58,732,348 -0.12(-0.19%)
Nov 13, 2018 63.89 64.01 63.72 63.77 30,066,702 -0.11(-0.17%)
Nov 12, 2018 64.25 64.31 63.85 63.88 29,294,930 -0.40(-0.62%)
Nov 09, 2018 64.51 64.52 64.21 64.27 27,391,256 -0.37(-0.57%)
Nov 08, 2018 64.65 64.82 64.62 64.64 27,139,656 -0.16(-0.25%)
Nov 07, 2018 64.49 64.81 64.49 64.80 34,329,624 +0.37(+0.58%)
Nov 06, 2018 64.31 64.43 64.29 64.43 19,261,918 +0.17(+0.26%)
Nov 05, 2018 64.20 64.33 64.17 64.26 16,143,416 +0.05(+0.08%)
Nov 02, 2018 64.32 64.40 64.11 64.20 25,824,894 -0.04(-0.06%)
Nov 01, 2018 64.07 64.31 64.00 64.24 43,465,008 +0.29(+0.46%)
Oct 31, 2018 64.03 64.13 63.95 63.95 30,400,480 +0.00(+0.00%)
Oct 30, 2018 63.81 63.95 63.67 63.95 31,795,086 +0.15(+0.24%)
Oct 29, 2018 63.99 64.02 63.71 63.80 30,837,716 -0.06(-0.10%)
Oct 26, 2018 63.92 64.09 63.81 63.86 36,172,676 -0.29(-0.45%)
Oct 25, 2018 64.15 64.19 64.01 64.15 38,928,852 +0.13(+0.20%)
Oct 24, 2018 64.35 64.38 63.99 64.02 31,429,082 -0.32(-0.49%)
Oct 23, 2018 64.18 64.37 64.10 64.34 27,531,996 -0.06(-0.09%)
Oct 22, 2018 64.52 64.56 64.34 64.40 19,850,924 +0.03(+0.05%)
Oct 19, 2018 64.48 64.50 64.32 64.37 27,179,924 +0.04(+0.06%)
Oct 18, 2018 64.56 64.59 64.33 64.33 37,794,656 -0.27(-0.42%)
Oct 17, 2018 64.64 64.72 64.55 64.60 24,717,462 -0.13(-0.20%)
Oct 16, 2018 64.63 64.75 64.62 64.73 25,002,722 +0.22(+0.34%)
Oct 15, 2018 64.50 64.59 64.47 64.51 21,972,670 -0.05(-0.07%)
Oct 12, 2018 64.53 64.60 64.40 64.56 42,046,888 +0.34(+0.53%)
Oct 11, 2018 64.31 64.44 64.12 64.21 49,680,964 +0.05(+0.08%)
Oct 10, 2018 64.53 64.53 64.15 64.16 33,243,312 -0.46(-0.72%)
Oct 09, 2018 64.55 64.68 64.53 64.62 25,705,510 +0.10(+0.15%)
Oct 08, 2018 64.71 64.72 64.50 64.53 16,975,068 -0.14(-0.22%)
Oct 05, 2018 64.94 64.95 64.67 64.67 33,058,624 -0.29(-0.44%)
Oct 04, 2018 65.06 65.12 64.88 64.96 32,889,714 -0.24(-0.37%)
Oct 03, 2018 65.41 65.44 65.13 65.20 23,650,690 -0.17(-0.27%)
Oct 02, 2018 65.40 65.43 65.34 65.37 17,909,004 -0.05(-0.08%)
Oct 01, 2018 65.32 65.43 65.31 65.43 29,764,416 +0.19(+0.29%)
Sep 28, 2018 65.17 65.26 65.12 65.24 22,637,460 +0.05(+0.07%)
Sep 27, 2018 65.14 65.21 65.11 65.19 10,595,324 +0.12(+0.19%)
Sep 26, 2018 65.05 65.16 65.04 65.07 25,843,422 +0.07(+0.10%)
Sep 25, 2018 65.00 65.04 64.97 65.00 17,543,264 -0.05(-0.08%)
Sep 24, 2018 65.06 65.10 64.97 65.06 13,553,724 -0.03(-0.05%)
Sep 21, 2018 65.07 65.12 65.06 65.09 14,530,469 +0.02(+0.02%)
Sep 20, 2018 65.00 65.07 64.85 65.07 20,351,786 +0.09(+0.14%)
Sep 19, 2018 65.09 65.13 64.97 64.98 19,173,788 -0.12(-0.19%)
Sep 18, 2018 65.13 65.18 65.09 65.10 26,343,522 -0.01(-0.01%)
Sep 17, 2018 65.14 65.16 65.08 65.11 17,595,480 -0.05(-0.07%)
Sep 14, 2018 65.09 65.20 65.08 65.16 17,151,800 +0.06(+0.09%)
Sep 13, 2018 65.04 65.14 65.04 65.10 13,747,721 +0.12(+0.19%)
Sep 12, 2018 64.85 65.02 64.85 64.97 18,605,230 +0.15(+0.23%)
Sep 11, 2018 64.73 64.89 64.73 64.82 23,714,128 +0.02(+0.02%)
Sep 10, 2018 64.76 64.82 64.73 64.81 9,272,097 +0.13(+0.20%)
Sep 07, 2018 64.63 64.73 64.63 64.68 16,396,034 -0.07(-0.10%)
Sep 06, 2018 64.76 64.78 64.70 64.75 17,406,832 +0.05(+0.08%)
Sep 05, 2018 64.76 64.78 64.67 64.70 17,713,894 -0.07(-0.10%)
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.