Skip to main content

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

79.92 +0.07 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 69.25 69.25 68.92 69.03 45,213,876 -0.28(-0.41%)
Jan 30, 2020 69.02 69.33 69.01 69.32 25,416,360 +0.07(+0.10%)
Jan 29, 2020 69.38 69.59 69.23 69.25 21,959,408 -0.04(-0.06%)
Jan 28, 2020 69.01 69.37 68.92 69.29 41,366,512 +0.59(+0.86%)
Jan 27, 2020 68.86 68.92 68.59 68.70 52,455,432 -0.47(-0.67%)
Jan 24, 2020 69.46 69.46 69.13 69.16 51,779,252 -0.29(-0.42%)
Jan 23, 2020 69.55 69.56 69.42 69.45 36,219,440 -0.21(-0.31%)
Jan 22, 2020 69.65 69.70 69.59 69.67 22,441,778 +0.13(+0.18%)
Jan 21, 2020 69.67 69.74 69.54 69.54 24,338,490 -0.15(-0.22%)
Jan 17, 2020 69.74 69.81 69.69 69.69 37,563,928 -0.06(-0.08%)
Jan 16, 2020 69.78 69.82 69.71 69.74 28,336,834 +0.02(+0.03%)
Jan 15, 2020 69.72 69.82 69.71 69.72 31,238,686 +0.02(+0.02%)
Jan 14, 2020 69.70 69.79 69.63 69.71 36,968,576 -0.01(-0.01%)
Jan 13, 2020 69.72 69.76 69.68 69.71 22,521,180 +0.00(+0.00%)
Jan 10, 2020 69.70 69.73 69.64 69.71 20,518,496 +0.02(+0.03%)
Jan 09, 2020 69.59 69.70 69.54 69.69 21,110,062 +0.18(+0.26%)
Jan 08, 2020 69.46 69.59 69.42 69.51 20,398,352 +0.06(+0.09%)
Jan 07, 2020 69.52 69.53 69.44 69.44 12,222,993 -0.06(-0.09%)
Jan 06, 2020 69.49 69.55 69.44 69.51 22,759,090 -0.07(-0.10%)
Jan 03, 2020 69.50 69.63 69.44 69.58 21,999,164 -0.07(-0.10%)
Jan 02, 2020 69.48 69.66 69.44 69.65 19,977,980 +0.29(+0.42%)
Dec 31, 2019 69.30 69.37 69.25 69.36 10,537,238 +0.06(+0.09%)
Dec 30, 2019 69.41 69.42 69.22 69.30 16,062,067 -0.05(-0.07%)
Dec 27, 2019 69.42 69.42 69.32 69.34 14,742,142 -0.03(-0.05%)
Dec 26, 2019 69.36 69.40 69.32 69.37 14,432,262 +0.10(+0.15%)
Dec 24, 2019 69.23 69.27 69.19 69.27 6,155,587 +0.06(+0.08%)
Dec 23, 2019 69.21 69.25 69.19 69.22 12,324,381 +0.03(+0.05%)
Dec 20, 2019 69.37 69.40 69.17 69.18 41,600,452 -0.10(-0.15%)
Dec 19, 2019 69.33 69.35 69.18 69.29 37,313,728 -0.04(-0.05%)
Dec 18, 2019 69.23 69.35 69.21 69.32 40,178,192 +0.13(+0.18%)
Dec 17, 2019 68.99 69.20 68.99 69.20 23,756,896 +0.21(+0.31%)
Dec 16, 2019 68.95 69.02 68.92 68.99 22,289,828 +0.13(+0.19%)
Dec 13, 2019 68.80 68.88 68.77 68.85 23,024,958 +0.07(+0.10%)
Dec 12, 2019 68.66 68.85 68.63 68.78 24,123,060 +0.16(+0.23%)
Dec 11, 2019 68.50 68.64 68.44 68.62 17,976,458 +0.14(+0.21%)
Dec 10, 2019 68.32 68.49 68.29 68.48 19,235,668 +0.17(+0.24%)
Dec 09, 2019 68.29 68.37 68.29 68.32 22,947,628 +0.00(+0.00%)
Dec 06, 2019 68.33 68.38 68.25 68.32 20,479,438 +0.09(+0.14%)
Dec 05, 2019 68.17 68.22 68.04 68.22 23,117,830 +0.10(+0.15%)
Dec 04, 2019 67.95 68.14 67.95 68.12 15,786,880 +0.20(+0.30%)
Dec 03, 2019 67.85 67.96 67.78 67.92 39,628,784 -0.09(-0.14%)
Dec 02, 2019 68.08 68.08 67.86 68.01 27,343,472 -0.05(-0.07%)
Nov 29, 2019 68.19 68.19 68.05 68.06 14,715,607 -0.15(-0.22%)
Nov 27, 2019 68.10 68.22 68.07 68.21 15,092,838 +0.09(+0.13%)
Nov 26, 2019 68.07 68.12 68.03 68.12 16,892,950 +0.08(+0.12%)
Nov 25, 2019 67.88 68.06 67.88 68.04 22,739,640 +0.18(+0.27%)
Nov 22, 2019 67.71 67.86 67.63 67.86 26,747,542 +0.26(+0.38%)
Nov 21, 2019 67.65 67.67 67.53 67.60 24,584,858 +0.02(+0.02%)
Nov 20, 2019 67.69 67.78 67.58 67.59 29,219,894 -0.14(-0.21%)
Nov 19, 2019 67.91 67.91 67.73 67.73 25,798,360 -0.24(-0.36%)
Nov 18, 2019 68.00 68.03 67.94 67.97 17,968,190 -0.09(-0.13%)
Nov 15, 2019 67.92 68.07 67.92 68.06 18,327,474 +0.20(+0.30%)
Nov 14, 2019 67.90 67.95 67.83 67.85 19,131,254 -0.04(-0.06%)
Nov 13, 2019 67.89 67.92 67.85 67.89 19,917,214 -0.07(-0.10%)
Nov 12, 2019 67.91 68.02 67.89 67.96 18,763,440 +0.02(+0.02%)
Nov 11, 2019 67.92 67.98 67.85 67.95 9,980,125 -0.04(-0.06%)
Nov 08, 2019 67.92 68.01 67.82 67.99 15,042,634 +0.06(+0.09%)
Nov 07, 2019 68.06 68.09 67.91 67.92 19,555,018 -0.03(-0.05%)
Nov 06, 2019 68.03 68.03 67.93 67.96 12,133,401 -0.08(-0.12%)
Nov 05, 2019 68.16 68.17 67.96 68.03 28,046,044 -0.07(-0.10%)
Nov 04, 2019 68.09 68.14 68.06 68.10 19,105,944 +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.