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

75.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 69.97 69.97 69.97 0 +0.09(+0.13%)
Aug 30, 2018 69.95 69.96 69.86 69.88 10,468,239 -0.06(-0.08%)
Aug 29, 2018 69.96 70.00 69.91 69.94 9,137,819 -0.04(-0.06%)
Aug 28, 2018 69.98 70.01 69.94 69.98 10,090,077 -0.03(-0.05%)
Aug 27, 2018 70.00 70.05 69.98 70.01 6,889,015 +0.02(+0.03%)
Aug 24, 2018 69.91 70.01 69.88 69.99 9,205,285 +0.12(+0.17%)
Aug 23, 2018 69.87 69.94 69.83 69.87 9,567,400 -0.01(-0.01%)
Aug 22, 2018 69.84 69.91 69.84 69.87 10,241,048 +0.02(+0.03%)
Aug 21, 2018 69.77 69.91 69.75 69.85 11,455,314 +0.11(+0.15%)
Aug 20, 2018 69.75 69.80 69.70 69.74 10,089,620 +0.03(+0.05%)
Aug 17, 2018 69.60 69.74 69.60 69.71 18,859,826 +0.08(+0.12%)
Aug 16, 2018 69.61 69.67 69.57 69.63 18,429,022 +0.09(+0.13%)
Aug 15, 2018 69.57 69.60 69.46 69.54 18,124,250 -0.12(-0.17%)
Aug 14, 2018 69.58 69.69 69.57 69.66 12,055,513 +0.12(+0.17%)
Aug 13, 2018 69.65 69.65 69.49 69.54 12,933,364 -0.05(-0.07%)
Aug 10, 2018 69.60 69.69 69.53 69.59 11,691,986 -0.12(-0.17%)
Aug 09, 2018 69.77 69.79 69.68 69.71 7,843,052 -0.05(-0.07%)
Aug 08, 2018 69.79 69.81 69.74 69.76 12,470,056 -0.04(-0.06%)
Aug 07, 2018 69.76 69.87 69.74 69.80 10,377,506 +0.03(+0.05%)
Aug 06, 2018 69.57 69.77 69.57 69.77 9,283,701 +0.13(+0.19%)
Aug 03, 2018 69.57 69.67 69.56 69.64 8,566,084 +0.06(+0.08%)
Aug 02, 2018 69.49 69.59 69.45 69.58 13,563,032 +0.04(+0.06%)
Aug 01, 2018 69.49 69.58 69.41 69.54 28,754,660 +0.06(+0.09%)
Jul 31, 2018 69.46 69.50 69.42 69.48 13,273,320 +0.15(+0.21%)
Jul 30, 2018 69.33 69.39 69.26 69.33 10,412,406 +0.02(+0.03%)
Jul 27, 2018 69.34 69.37 69.23 69.31 13,448,535 -0.02(-0.03%)
Jul 26, 2018 69.33 69.39 69.30 69.33 11,445,013 +0.01(+0.01%)
Jul 25, 2018 69.21 69.34 69.16 69.33 14,944,670 +0.13(+0.19%)
Jul 24, 2018 69.06 69.25 69.06 69.20 14,630,666 +0.15(+0.21%)
Jul 23, 2018 69.12 69.13 69.05 69.05 9,245,596 -0.02(-0.04%)
Jul 20, 2018 69.08 69.13 69.04 69.08 11,943,519 +0.03(+0.05%)
Jul 19, 2018 69.04 69.09 68.97 69.04 8,561,568 -0.03(-0.05%)
Jul 18, 2018 69.07 69.12 69.00 69.08 15,913,411 +0.03(+0.05%)
Jul 17, 2018 68.97 69.10 68.94 69.04 13,288,636 +0.02(+0.04%)
Jul 16, 2018 69.08 69.08 68.99 69.02 9,870,291 -0.05(-0.07%)
Jul 13, 2018 69.12 69.16 69.07 69.07 12,246,178 +0.00(+0.00%)
Jul 12, 2018 68.96 69.10 68.93 69.07 12,800,668 +0.22(+0.32%)
Jul 11, 2018 68.89 68.94 68.82 68.85 17,490,908 -0.10(-0.15%)
Jul 10, 2018 68.98 69.04 68.95 68.96 9,335,497 +0.01(+0.01%)
Jul 09, 2018 68.87 69.01 68.87 68.95 14,275,477 +0.10(+0.15%)
Jul 06, 2018 68.68 68.84 68.67 68.84 11,949,372 +0.18(+0.26%)
Jul 05, 2018 68.50 68.68 68.49 68.67 15,778,289 +0.26(+0.38%)
Jul 03, 2018 68.41 68.41 68.41 0 +0.01(+0.01%)
Jul 02, 2018 68.29 68.41 68.25 68.40 27,812,542 +0.07(+0.10%)
Jun 29, 2018 68.58 68.69 68.32 68.33 22,231,708 -0.16(-0.23%)
Jun 28, 2018 68.55 68.60 68.40 68.49 17,218,514 -0.19(-0.28%)
Jun 27, 2018 68.79 68.84 68.65 68.69 16,334,322 -0.14(-0.21%)
Jun 26, 2018 68.84 68.86 68.75 68.83 9,342,847 -0.01(-0.01%)
Jun 25, 2018 68.89 68.92 68.78 68.84 17,400,354 -0.16(-0.23%)
Jun 22, 2018 69.10 69.14 68.98 69.00 9,693,127 +0.01(+0.01%)
Jun 21, 2018 69.13 69.13 68.97 68.99 10,125,561 -0.14(-0.21%)
Jun 20, 2018 69.14 69.18 69.10 69.14 12,977,205 +0.07(+0.10%)
Jun 19, 2018 69.02 69.10 68.97 69.06 15,617,173 -0.10(-0.14%)
Jun 18, 2018 69.11 69.18 69.06 69.16 14,333,276 -0.01(-0.01%)
Jun 15, 2018 69.20 69.21 69.17 20,299,384 -0.04(-0.06%)
Jun 14, 2018 69.14 69.22 69.10 69.21 17,374,086 +0.20(+0.29%)
Jun 13, 2018 69.00 69.11 68.94 69.01 12,399,729 +0.02(+0.03%)
Jun 12, 2018 68.94 69.04 68.89 68.98 15,479,270 +0.06(+0.08%)
Jun 11, 2018 68.83 68.95 68.82 68.93 12,985,249 +0.13(+0.19%)
Jun 08, 2018 68.75 68.86 68.73 68.80 12,181,737 -0.04(-0.06%)
Jun 07, 2018 68.78 68.89 68.74 68.84 17,137,650 +0.02(+0.04%)
Jun 06, 2018 68.84 68.82 8,617,049 +0.17(+0.25%)
Jun 05, 2018 68.57 68.69 68.51 68.65 13,215,315 +0.08(+0.12%)
Jun 04, 2018 68.49 68.60 68.45 68.57 12,240,151 +0.14(+0.21%)
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.