Skip to main content

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

79.92 +0.07 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 68.55 68.79 68.39 68.76 44,896,324 +0.15(+0.21%)
Oct 29, 2020 68.37 68.64 68.26 68.61 45,274,168 +0.20(+0.29%)
Oct 28, 2020 68.54 68.63 68.29 68.41 55,865,060 -0.57(-0.83%)
Oct 27, 2020 69.00 69.14 68.96 68.99 37,669,064 +0.03(+0.05%)
Oct 26, 2020 69.32 69.37 68.93 68.96 61,120,004 -0.61(-0.88%)
Oct 23, 2020 69.60 69.61 69.40 69.57 25,294,522 +0.08(+0.12%)
Oct 22, 2020 69.36 69.54 69.23 69.49 35,350,416 +0.12(+0.18%)
Oct 21, 2020 69.37 69.51 69.29 69.37 32,817,602 -0.01(-0.01%)
Oct 20, 2020 69.25 69.49 69.24 69.37 33,731,488 +0.25(+0.36%)
Oct 19, 2020 69.51 69.56 69.10 69.13 25,615,706 -0.25(-0.35%)
Oct 16, 2020 69.56 69.63 69.28 69.37 33,495,020 -0.08(-0.12%)
Oct 15, 2020 69.23 69.50 69.12 69.46 39,320,388 -0.05(-0.07%)
Oct 14, 2020 69.64 69.69 69.44 69.50 38,574,396 -0.17(-0.25%)
Oct 13, 2020 69.81 69.89 69.62 69.68 30,721,188 -0.31(-0.45%)
Oct 12, 2020 69.86 70.06 69.78 69.99 12,813,215 +0.35(+0.51%)
Oct 09, 2020 69.59 69.70 69.48 69.64 25,969,134 +0.16(+0.22%)
Oct 08, 2020 69.55 69.55 69.38 69.48 22,859,670 +0.16(+0.22%)
Oct 07, 2020 69.28 69.37 69.24 69.32 25,579,354 +0.25(+0.36%)
Oct 06, 2020 69.25 69.47 69.04 69.08 46,168,908 -0.16(-0.23%)
Oct 05, 2020 68.85 69.25 68.79 69.23 33,418,190 +0.52(+0.75%)
Oct 02, 2020 68.27 68.75 68.27 68.72 32,064,550 +0.00(+0.00%)
Oct 01, 2020 68.70 68.77 68.60 68.72 37,936,892 +0.24(+0.34%)
Sep 30, 2020 68.21 68.59 68.20 68.48 35,280,516 +0.28(+0.41%)
Sep 29, 2020 68.21 68.25 67.98 68.21 24,800,762 +0.06(+0.08%)
Sep 28, 2020 68.06 68.25 67.90 68.15 24,841,836 +0.44(+0.65%)
Sep 25, 2020 67.75 67.88 67.55 67.71 44,143,972 -0.12(-0.18%)
Sep 24, 2020 67.64 68.03 67.39 67.83 47,480,708 +0.04(+0.06%)
Sep 23, 2020 68.55 68.55 67.72 67.79 48,474,388 -0.69(-1.01%)
Sep 22, 2020 68.33 68.52 68.17 68.48 50,716,340 +0.24(+0.35%)
Sep 21, 2020 68.51 68.59 68.05 68.25 52,641,080 -0.56(-0.81%)
Sep 18, 2020 69.11 69.13 68.77 68.80 36,621,088 -0.17(-0.25%)
Sep 17, 2020 68.82 69.10 68.75 68.97 31,549,930 -0.07(-0.11%)
Sep 16, 2020 69.09 69.37 68.98 69.05 33,042,576 +0.00(+0.00%)
Sep 15, 2020 69.01 69.15 68.92 69.05 27,169,528 +0.19(+0.27%)
Sep 14, 2020 69.07 69.14 68.78 68.86 35,477,168 -0.07(-0.11%)
Sep 11, 2020 68.84 68.96 68.65 68.93 25,491,190 +0.14(+0.20%)
Sep 10, 2020 69.23 69.24 68.77 68.79 40,265,312 -0.33(-0.47%)
Sep 09, 2020 68.87 69.17 68.77 69.12 40,400,744 +0.54(+0.79%)
Sep 08, 2020 68.68 68.90 68.49 68.58 42,836,460 -0.38(-0.56%)
Sep 04, 2020 69.22 69.33 68.55 68.96 44,211,476 -0.19(-0.27%)
Sep 03, 2020 69.46 69.48 68.87 69.15 41,857,280 -0.43(-0.62%)
Sep 02, 2020 69.54 69.70 69.34 69.58 19,453,336 +0.08(+0.12%)
Sep 01, 2020 69.14 69.57 69.09 69.50 27,901,294 +0.38(+0.54%)
Aug 31, 2020 69.21 69.29 69.09 69.13 26,413,970 -0.10(-0.14%)
Aug 28, 2020 69.21 69.32 69.18 69.22 17,735,598 +0.06(+0.08%)
Aug 27, 2020 69.36 69.39 69.02 69.17 24,426,144 -0.11(-0.15%)
Aug 26, 2020 69.29 69.40 69.24 69.27 19,979,992 -0.01(-0.01%)
Aug 25, 2020 69.22 69.33 69.03 69.28 29,544,324 +0.07(+0.11%)
Aug 24, 2020 69.02 69.24 69.01 69.21 19,752,450 +0.32(+0.46%)
Aug 21, 2020 68.90 68.95 68.80 68.89 21,612,744 -0.01(-0.01%)
Aug 20, 2020 68.56 68.90 68.55 68.90 24,493,732 +0.23(+0.33%)
Aug 19, 2020 68.83 68.93 68.59 68.67 23,044,278 -0.20(-0.28%)
Aug 18, 2020 68.79 68.92 68.62 68.87 30,628,880 +0.11(+0.15%)
Aug 17, 2020 68.42 68.79 68.37 68.76 16,921,306 +0.41(+0.59%)
Aug 14, 2020 68.46 68.53 68.22 68.35 17,309,752 -0.12(-0.18%)
Aug 13, 2020 68.68 68.95 68.41 68.48 34,988,944 -0.19(-0.27%)
Aug 12, 2020 68.95 69.12 68.66 68.66 22,271,892 +0.02(+0.02%)
Aug 11, 2020 69.31 69.32 68.61 68.65 25,259,930 -0.63(-0.90%)
Aug 10, 2020 69.31 69.35 69.11 69.27 16,862,504 +0.03(+0.05%)
Aug 07, 2020 69.39 69.39 69.14 69.24 17,577,660 -0.17(-0.25%)
Aug 06, 2020 69.26 69.43 69.18 69.41 16,308,856 +0.15(+0.22%)
Aug 05, 2020 69.15 69.29 69.11 69.26 17,917,050 +0.12(+0.18%)
Aug 04, 2020 69.08 69.16 68.94 69.13 21,059,458 -0.02(-0.04%)
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.