Skip to main content

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

77.73 -0.17 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 65.49 66.07 65.23 65.97 42,229,976 +0.13(+0.20%)
Apr 29, 2020 65.15 65.91 65.02 65.84 42,475,820 +1.14(+1.76%)
Apr 28, 2020 64.85 64.89 64.33 64.70 29,173,430 +0.20(+0.31%)
Apr 27, 2020 64.55 64.74 64.39 64.50 25,056,464 +0.26(+0.41%)
Apr 24, 2020 64.89 64.98 64.10 64.24 46,264,344 -0.61(-0.94%)
Apr 23, 2020 65.00 65.34 64.57 64.84 29,135,574 -0.03(-0.05%)
Apr 22, 2020 65.01 65.10 64.66 64.88 19,167,722 +0.57(+0.88%)
Apr 21, 2020 64.79 64.84 64.18 64.31 51,615,308 -1.20(-1.83%)
Apr 20, 2020 65.85 66.26 65.38 65.51 30,082,002 -1.00(-1.50%)
Apr 17, 2020 66.70 66.76 66.31 66.51 46,638,532 +0.34(+0.51%)
Apr 16, 2020 66.07 66.23 65.56 66.17 31,481,744 -0.07(-0.10%)
Apr 15, 2020 65.82 66.36 65.58 66.24 41,902,640 -0.62(-0.93%)
Apr 14, 2020 67.18 67.33 66.41 66.86 45,883,748 +0.28(+0.42%)
Apr 13, 2020 67.10 67.19 65.96 66.58 49,243,432 -0.97(-1.43%)
Apr 09, 2020 67.23 68.94 66.84 67.55 108,326,520 +4.15(+6.55%)
Apr 08, 2020 62.30 63.67 62.08 63.40 56,440,636 +1.61(+2.60%)
Apr 07, 2020 62.69 62.92 61.71 61.79 42,820,776 +0.00(+0.00%)
Apr 06, 2020 61.56 61.97 61.36 61.79 39,439,688 +1.47(+2.43%)
Apr 03, 2020 61.51 61.68 60.14 60.32 48,753,080 -1.32(-2.14%)
Apr 02, 2020 61.00 62.58 60.88 61.64 38,802,364 +0.48(+0.78%)
Apr 01, 2020 61.66 61.73 61.00 61.17 44,940,300 -1.73(-2.74%)
Mar 31, 2020 63.14 63.42 62.82 62.89 38,113,120 -0.51(-0.80%)
Mar 30, 2020 62.92 63.69 62.54 63.40 42,908,948 +0.54(+0.86%)
Mar 27, 2020 61.56 63.96 61.50 62.86 81,532,624 +0.16(+0.26%)
Mar 26, 2020 60.14 62.70 60.14 62.70 51,421,828 +2.74(+4.57%)
Mar 25, 2020 58.96 61.67 58.82 59.96 55,989,796 +1.64(+2.81%)
Mar 24, 2020 57.20 58.72 57.04 58.32 62,866,932 +2.31(+4.12%)
Mar 23, 2020 57.17 57.22 55.10 56.01 59,874,252 -0.91(-1.61%)
Mar 20, 2020 58.28 58.87 56.64 56.92 68,371,816 -1.31(-2.24%)
Mar 19, 2020 58.64 59.30 57.75 58.23 56,007,468 -1.34(-2.25%)
Mar 18, 2020 60.27 61.00 58.68 59.57 66,524,796 -2.75(-4.41%)
Mar 17, 2020 61.65 63.41 60.90 62.32 84,018,360 +0.58(+0.94%)
Mar 16, 2020 61.79 63.37 60.63 61.74 52,741,328 -3.59(-5.50%)
Mar 13, 2020 65.29 65.51 63.77 65.33 84,752,800 +1.99(+3.14%)
Mar 12, 2020 62.33 65.49 62.21 63.34 101,545,056 -2.64(-4.00%)
Mar 11, 2020 66.31 66.66 65.45 65.97 73,653,728 -1.47(-2.18%)
Mar 10, 2020 67.42 67.63 66.21 67.44 70,577,936 +1.02(+1.54%)
Mar 09, 2020 65.45 68.13 64.99 66.42 90,195,528 -2.99(-4.30%)
Mar 06, 2020 68.98 69.59 68.62 69.41 85,605,656 -0.79(-1.13%)
Mar 05, 2020 70.48 70.60 70.06 70.20 76,528,560 -0.90(-1.26%)
Mar 04, 2020 70.72 71.13 70.66 71.10 64,443,732 +0.96(+1.37%)
Mar 03, 2020 70.49 71.15 69.97 70.13 71,954,336 -0.30(-0.43%)
Mar 02, 2020 69.89 70.51 69.55 70.44 88,665,488 +0.53(+0.76%)
Feb 28, 2020 68.81 69.99 68.81 69.91 122,231,864 +0.28(+0.41%)
Feb 27, 2020 69.98 70.43 69.48 69.62 89,351,624 -0.87(-1.23%)
Feb 26, 2020 70.63 70.89 70.36 70.49 85,215,384 -0.01(-0.01%)
Feb 25, 2020 71.30 71.34 70.43 70.50 84,208,136 -0.50(-0.70%)
Feb 24, 2020 71.09 71.17 70.85 70.99 71,154,280 -0.77(-1.08%)
Feb 21, 2020 71.77 71.81 71.63 71.77 28,345,516 -0.06(-0.09%)
Feb 20, 2020 71.76 71.85 71.55 71.83 38,489,528 +0.12(+0.17%)
Feb 19, 2020 71.75 71.80 71.70 71.71 22,828,490 +0.03(+0.05%)
Feb 18, 2020 71.78 71.82 71.61 71.68 32,783,084 -0.15(-0.20%)
Feb 14, 2020 71.85 71.90 71.78 71.82 14,029,799 -0.01(-0.01%)
Feb 13, 2020 71.75 71.87 71.73 71.83 16,220,284 +0.02(+0.03%)
Feb 12, 2020 71.76 71.87 71.71 71.81 32,848,216 +0.19(+0.26%)
Feb 11, 2020 71.72 71.72 71.62 71.62 20,704,126 +0.05(+0.07%)
Feb 10, 2020 71.46 71.58 71.40 71.57 17,502,146 +0.10(+0.14%)
Feb 07, 2020 71.49 71.53 71.40 71.47 15,834,541 -0.11(-0.15%)
Feb 06, 2020 71.50 71.62 71.39 71.58 22,560,948 +0.06(+0.08%)
Feb 05, 2020 71.40 71.55 71.36 71.52 45,155,692 +0.29(+0.41%)
Feb 04, 2020 71.09 71.25 71.07 71.23 30,848,496 +0.42(+0.60%)
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.