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

85.67 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 87.86 87.95 87.81 87.94 8,310,700 +0.08(+0.09%)
Dec 30, 2019 88.00 88.02 87.77 87.86 12,668,122 -0.06(-0.07%)
Dec 27, 2019 88.02 88.02 87.89 87.92 11,627,100 -0.04(-0.05%)
Dec 26, 2019 87.94 87.99 87.89 87.96 11,382,698 +0.13(+0.15%)
Dec 24, 2019 87.78 87.83 87.73 87.83 4,854,900 +0.07(+0.08%)
Dec 23, 2019 87.75 87.80 87.73 87.76 9,720,216 +0.04(+0.05%)
Dec 20, 2019 87.95 87.99 87.70 87.72 32,810,200 -0.13(-0.15%)
Dec 19, 2019 87.91 87.93 87.72 87.85 29,429,269 -0.36(-0.41%)
Dec 18, 2019 88.09 88.25 88.06 88.21 31,575,666 +0.16(+0.18%)
Dec 17, 2019 87.79 88.05 87.79 88.05 18,670,323 +0.27(+0.31%)
Dec 16, 2019 87.74 87.83 87.70 87.78 17,517,367 +0.17(+0.19%)
Dec 13, 2019 87.55 87.64 87.50 87.61 18,095,100 +0.09(+0.10%)
Dec 12, 2019 87.36 87.61 87.33 87.52 18,958,089 +0.20(+0.23%)
Dec 11, 2019 87.16 87.34 87.09 87.32 14,127,531 +0.18(+0.21%)
Dec 10, 2019 86.93 87.15 86.90 87.14 15,117,133 +0.21(+0.24%)
Dec 09, 2019 86.90 87.00 86.90 86.93 18,034,328 +0.00(+0.00%)
Dec 06, 2019 86.95 87.01 86.85 86.93 16,094,600 +0.12(+0.14%)
Dec 05, 2019 86.74 86.81 86.58 86.81 18,168,087 +0.13(+0.15%)
Dec 04, 2019 86.46 86.71 86.46 86.68 12,406,762 +0.26(+0.30%)
Dec 03, 2019 86.34 86.47 86.24 86.42 31,143,891 -0.12(-0.14%)
Dec 02, 2019 86.63 86.63 86.35 86.54 21,488,980 -0.40(-0.46%)
Nov 29, 2019 87.11 87.11 86.93 86.94 11,519,500 -0.19(-0.22%)
Nov 27, 2019 86.99 87.15 86.95 87.13 11,814,800 +0.11(+0.13%)
Nov 26, 2019 86.95 87.02 86.90 87.02 13,223,942 +0.10(+0.12%)
Nov 25, 2019 86.71 86.94 86.71 86.92 17,800,781 +0.23(+0.27%)
Nov 22, 2019 86.49 86.69 86.40 86.69 20,938,200 +0.33(+0.38%)
Nov 21, 2019 86.42 86.45 86.27 86.36 19,245,233 +0.02(+0.02%)
Nov 20, 2019 86.47 86.58 86.33 86.34 22,873,578 -0.18(-0.21%)
Nov 19, 2019 86.75 86.75 86.52 86.52 20,195,172 -0.31(-0.36%)
Nov 18, 2019 86.87 86.90 86.79 86.83 14,065,650 -0.11(-0.13%)
Nov 15, 2019 86.77 86.95 86.76 86.94 14,346,900 +0.26(+0.30%)
Nov 14, 2019 86.74 86.80 86.65 86.68 14,976,105 -0.05(-0.06%)
Nov 13, 2019 86.73 86.76 86.68 86.73 15,591,362 -0.09(-0.10%)
Nov 12, 2019 86.75 86.89 86.73 86.82 14,688,178 +0.02(+0.02%)
Nov 11, 2019 86.77 86.84 86.68 86.80 7,812,525 -0.05(-0.06%)
Nov 08, 2019 86.76 86.88 86.64 86.85 11,775,500 +0.08(+0.09%)
Nov 07, 2019 86.94 86.98 86.75 86.77 15,307,831 -0.04(-0.05%)
Nov 06, 2019 86.91 86.91 86.78 86.81 9,498,128 -0.10(-0.12%)
Nov 05, 2019 87.07 87.08 86.82 86.91 21,954,678 -0.09(-0.10%)
Nov 04, 2019 86.98 87.05 86.94 87.00 14,956,292 +0.18(+0.21%)
Nov 01, 2019 86.59 86.91 86.58 86.82 24,316,400 +0.01(+0.01%)
Oct 31, 2019 87.09 87.10 86.79 86.81 25,479,027 -0.30(-0.34%)
Oct 30, 2019 87.27 87.28 87.00 87.11 24,949,822 -0.11(-0.13%)
Oct 29, 2019 87.37 87.40 87.20 87.22 10,943,648 -0.16(-0.18%)
Oct 28, 2019 87.40 87.44 87.38 87.38 10,965,436 -0.01(-0.01%)
Oct 25, 2019 87.30 87.42 87.30 87.39 11,659,700 +0.07(+0.08%)
Oct 24, 2019 87.26 87.32 87.17 87.32 14,848,150 +0.10(+0.11%)
Oct 23, 2019 87.15 87.23 87.09 87.22 9,110,052 +0.08(+0.09%)
Oct 22, 2019 87.18 87.18 87.08 87.14 15,479,150 +0.02(+0.02%)
Oct 21, 2019 87.16 87.17 87.11 87.12 10,115,037 +0.03(+0.03%)
Oct 18, 2019 87.07 87.13 86.96 87.09 21,756,800 +0.02(+0.02%)
Oct 17, 2019 87.01 87.10 87.00 87.07 15,193,328 +0.12(+0.14%)
Oct 16, 2019 86.99 87.01 86.94 86.95 12,866,962 -0.07(-0.08%)
Oct 15, 2019 86.84 87.07 86.80 87.02 26,992,831 +0.19(+0.22%)
Oct 14, 2019 86.77 86.87 86.69 86.83 10,047,949 +0.06(+0.07%)
Oct 11, 2019 86.64 86.83 86.57 86.77 18,722,000 +0.36(+0.42%)
Oct 10, 2019 86.32 86.48 86.30 86.41 11,169,659 +0.11(+0.13%)
Oct 09, 2019 86.31 86.38 86.25 86.30 11,368,279 +0.26(+0.30%)
Oct 08, 2019 86.27 86.32 86.04 86.04 15,492,795 -0.32(-0.37%)
Oct 07, 2019 86.37 86.49 86.25 86.36 14,792,408 -0.07(-0.08%)
Oct 04, 2019 86.27 86.44 86.20 86.43 18,168,500 +0.27(+0.31%)
Oct 03, 2019 86.12 86.24 85.75 86.16 30,560,022 +0.05(+0.06%)
Oct 02, 2019 86.57 86.58 86.04 86.11 36,021,553 -0.51(-0.59%)
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.