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

74.91 +0.34 (+0.45%)
Streaming Delayed Price Updated: 12:51 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 70.37 70.67 70.37 70.56 32,650,776 +0.17(+0.25%)
Jan 30, 2019 69.93 70.50 69.92 70.39 31,351,782 +0.56(+0.80%)
Jan 29, 2019 69.93 69.93 69.67 69.83 22,575,302 -0.04(-0.06%)
Jan 28, 2019 69.80 69.92 69.70 69.88 17,723,104 -0.11(-0.15%)
Jan 25, 2019 69.94 70.05 69.93 69.98 20,233,256 +0.17(+0.25%)
Jan 24, 2019 69.71 69.83 69.59 69.81 21,560,358 +0.07(+0.11%)
Jan 23, 2019 69.69 69.83 69.54 69.73 22,349,126 +0.14(+0.20%)
Jan 22, 2019 69.92 69.93 69.50 69.59 30,761,658 -0.46(-0.66%)
Jan 18, 2019 69.99 70.20 69.97 70.06 43,706,208 +0.20(+0.28%)
Jan 17, 2019 69.59 69.88 69.55 69.86 29,640,188 +0.19(+0.27%)
Jan 16, 2019 69.65 69.76 69.61 69.67 31,972,544 +0.11(+0.15%)
Jan 15, 2019 69.33 69.59 69.27 69.56 29,911,148 +0.23(+0.33%)
Jan 14, 2019 69.37 69.45 69.27 69.33 24,288,964 -0.22(-0.32%)
Jan 11, 2019 69.49 69.63 69.46 69.55 23,873,510 -0.22(-0.32%)
Jan 10, 2019 69.36 69.82 69.27 69.78 60,932,984 +0.27(+0.39%)
Jan 09, 2019 69.52 69.65 69.47 69.50 49,342,548 +0.08(+0.12%)
Jan 08, 2019 69.14 69.43 69.03 69.42 37,143,052 +0.45(+0.65%)
Jan 07, 2019 68.47 68.97 68.46 68.97 45,926,780 +0.66(+0.97%)
Jan 04, 2019 67.71 68.40 67.63 68.31 46,742,668 +1.13(+1.68%)
Jan 03, 2019 67.08 67.28 66.97 67.18 39,533,176 +0.03(+0.05%)
Jan 02, 2019 66.92 67.25 66.87 67.15 32,538,542 -0.09(-0.14%)
Dec 31, 2018 67.31 67.43 67.23 67.24 17,071,720 +0.05(+0.07%)
Dec 28, 2018 67.15 67.42 67.03 67.19 36,312,444 +0.10(+0.15%)
Dec 27, 2018 66.73 67.13 66.64 67.09 39,538,608 -0.04(-0.06%)
Dec 26, 2018 66.10 67.13 65.95 67.13 30,165,934 +1.11(+1.68%)
Dec 24, 2018 66.52 66.62 66.02 66.02 22,740,100 -0.50(-0.75%)
Dec 21, 2018 66.82 67.09 66.41 66.52 67,899,584 -0.33(-0.50%)
Dec 20, 2018 67.21 67.31 66.34 66.85 82,977,760 -0.59(-0.87%)
Dec 19, 2018 68.08 68.20 67.36 67.44 38,672,140 -0.61(-0.90%)
Dec 18, 2018 68.28 68.34 67.90 68.05 30,495,712 -0.12(-0.18%)
Dec 17, 2018 68.56 68.62 68.12 68.18 29,236,416 -0.45(-0.65%)
Dec 14, 2018 68.79 68.88 68.57 68.62 19,871,876 -0.29(-0.42%)
Dec 13, 2018 68.90 68.98 68.84 68.91 19,219,428 +0.16(+0.24%)
Dec 12, 2018 68.75 68.98 68.73 68.74 21,294,532 +0.22(+0.33%)
Dec 11, 2018 68.64 68.70 68.46 68.52 23,308,450 +0.12(+0.18%)
Dec 10, 2018 68.34 68.46 68.13 68.40 28,392,938 +0.05(+0.07%)
Dec 07, 2018 68.70 68.81 68.34 68.35 35,024,704 -0.13(-0.19%)
Dec 06, 2018 68.36 68.56 68.26 68.48 33,522,818 -0.24(-0.35%)
Dec 04, 2018 69.01 69.07 68.65 68.72 38,860,656 -0.43(-0.62%)
Dec 03, 2018 69.03 69.17 68.90 69.15 32,784,790 +0.48(+0.69%)
Nov 30, 2018 68.64 68.79 68.63 68.67 18,358,972 -0.14(-0.20%)
Nov 29, 2018 68.67 68.91 68.62 68.81 21,824,620 +0.02(+0.02%)
Nov 28, 2018 68.27 68.81 68.23 68.80 28,623,866 +0.57(+0.83%)
Nov 27, 2018 68.13 68.24 68.07 68.23 17,494,328 -0.03(-0.05%)
Nov 26, 2018 68.21 68.30 68.11 68.26 23,715,182 +0.32(+0.47%)
Nov 23, 2018 68.04 68.10 67.94 67.94 11,818,109 -0.38(-0.55%)
Nov 21, 2018 68.32 68.32 68.32 0 +0.34(+0.51%)
Nov 20, 2018 68.00 68.15 67.93 67.98 26,662,464 -0.21(-0.31%)
Nov 19, 2018 68.22 68.38 68.09 68.19 44,515,424 -0.21(-0.31%)
Nov 16, 2018 68.31 68.43 68.18 68.40 79,021,984 -0.21(-0.30%)
Nov 15, 2018 68.34 68.61 68.17 68.61 39,360,296 -0.02(-0.02%)
Nov 14, 2018 68.85 68.99 68.46 68.62 54,474,024 -0.13(-0.19%)
Nov 13, 2018 68.89 69.01 68.70 68.76 27,886,750 -0.12(-0.17%)
Nov 12, 2018 69.27 69.34 68.85 68.87 27,170,934 -0.43(-0.62%)
Nov 09, 2018 69.55 69.56 69.23 69.30 25,405,284 -0.39(-0.57%)
Nov 08, 2018 69.70 69.89 69.68 69.69 25,171,926 -0.17(-0.25%)
Nov 07, 2018 69.53 69.88 69.53 69.86 31,840,594 +0.40(+0.58%)
Nov 06, 2018 69.34 69.46 69.31 69.46 17,865,354 +0.18(+0.26%)
Nov 05, 2018 69.22 69.36 69.19 69.28 14,972,955 +0.06(+0.08%)
Nov 02, 2018 69.35 69.44 69.12 69.22 23,952,488 -0.04(-0.06%)
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.