Skip to main content

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

80.15 +0.23 (+0.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 65.90 66.36 65.76 66.20 40,197,724 +0.27(+0.40%)
May 28, 2020 65.97 66.30 65.81 65.93 28,988,104 +0.06(+0.10%)
May 27, 2020 66.20 66.22 65.58 65.87 31,008,050 +0.14(+0.21%)
May 26, 2020 65.72 65.99 65.20 65.73 34,455,056 +0.49(+0.75%)
May 22, 2020 65.02 65.32 64.90 65.24 14,083,894 +0.16(+0.25%)
May 21, 2020 65.08 65.24 64.89 65.08 29,018,742 -0.02(-0.02%)
May 20, 2020 64.75 65.26 64.70 65.10 44,888,788 +0.68(+1.06%)
May 19, 2020 64.29 64.60 64.17 64.42 23,014,642 +0.08(+0.12%)
May 18, 2020 64.22 64.38 63.98 64.33 39,719,636 +1.12(+1.77%)
May 15, 2020 62.95 63.32 62.78 63.22 42,497,708 +0.09(+0.14%)
May 14, 2020 63.02 63.37 62.63 63.13 37,886,044 -0.22(-0.34%)
May 13, 2020 63.73 63.79 63.24 63.35 37,303,880 -0.34(-0.53%)
May 12, 2020 64.18 64.25 63.68 63.68 31,540,098 -0.08(-0.13%)
May 11, 2020 63.92 64.03 63.72 63.76 17,785,742 -0.29(-0.45%)
May 08, 2020 63.72 64.06 63.67 64.05 27,158,552 +0.60(+0.95%)
May 07, 2020 63.61 64.02 63.43 63.45 24,380,182 +0.16(+0.25%)
May 06, 2020 63.72 63.79 63.27 63.29 23,435,938 -0.36(-0.57%)
May 05, 2020 63.31 63.65 63.30 63.65 32,974,104 +0.55(+0.87%)
May 04, 2020 63.07 63.35 62.81 63.11 25,399,966 -0.09(-0.14%)
May 01, 2020 63.72 63.88 63.14 63.19 39,666,460 -1.11(-1.72%)
Apr 30, 2020 63.84 64.41 63.58 64.30 43,322,376 +0.13(+0.20%)
Apr 29, 2020 63.50 64.25 63.38 64.18 43,574,580 +1.11(+1.76%)
Apr 28, 2020 63.22 63.26 62.71 63.06 29,928,084 +0.19(+0.31%)
Apr 27, 2020 62.92 63.10 62.77 62.87 25,704,622 +0.26(+0.41%)
Apr 24, 2020 63.26 63.34 62.49 62.62 47,461,104 -0.59(-0.94%)
Apr 23, 2020 63.36 63.69 62.94 63.21 29,889,250 -0.03(-0.05%)
Apr 22, 2020 63.37 63.46 63.03 63.24 19,663,550 +0.55(+0.88%)
Apr 21, 2020 63.15 63.21 62.56 62.69 52,950,484 -1.17(-1.83%)
Apr 20, 2020 64.19 64.59 63.74 63.86 30,860,158 -0.98(-1.50%)
Apr 17, 2020 65.01 65.08 64.64 64.83 47,844,972 +0.33(+0.51%)
Apr 16, 2020 64.41 64.56 63.90 64.50 32,296,110 -0.06(-0.10%)
Apr 15, 2020 64.16 64.69 63.93 64.57 42,986,572 -0.61(-0.93%)
Apr 14, 2020 65.49 65.63 64.74 65.17 47,070,660 +0.27(+0.42%)
Apr 13, 2020 65.41 65.49 64.30 64.90 50,517,252 -0.94(-1.43%)
Apr 09, 2020 65.53 67.20 65.15 65.85 111,128,696 +4.05(+6.55%)
Apr 08, 2020 60.73 62.06 60.51 61.80 57,900,632 +1.57(+2.60%)
Apr 07, 2020 61.11 61.34 60.15 60.23 43,928,456 +0.00(+0.00%)
Apr 06, 2020 60.01 60.41 59.81 60.23 40,459,908 +1.43(+2.43%)
Apr 03, 2020 59.96 60.12 58.62 58.80 50,014,216 -1.29(-2.14%)
Apr 02, 2020 59.46 61.00 59.35 60.09 39,806,096 +0.46(+0.78%)
Apr 01, 2020 60.11 60.18 59.46 59.63 46,102,812 -1.68(-2.75%)
Mar 31, 2020 61.55 61.82 61.24 61.31 39,098,824 -0.49(-0.80%)
Mar 30, 2020 61.33 62.08 60.97 61.80 44,018,680 +0.53(+0.86%)
Mar 27, 2020 60.01 62.34 59.95 61.28 83,641,264 +0.16(+0.26%)
Mar 26, 2020 58.63 61.12 58.63 61.12 52,751,724 +2.67(+4.57%)
Mar 25, 2020 57.47 60.12 57.34 58.45 57,437,836 +1.60(+2.81%)
Mar 24, 2020 55.76 57.24 55.61 56.85 64,492,832 +2.25(+4.12%)
Mar 23, 2020 55.72 55.78 53.71 54.60 61,422,752 -0.89(-1.61%)
Mar 20, 2020 56.81 57.39 55.22 55.49 70,140,088 -1.27(-2.24%)
Mar 19, 2020 57.16 57.81 56.30 56.76 57,455,960 -1.30(-2.25%)
Mar 18, 2020 58.75 59.46 57.20 58.06 68,245,296 -2.68(-4.41%)
Mar 17, 2020 60.10 61.81 59.37 60.74 86,191,288 +0.56(+0.94%)
Mar 16, 2020 60.24 61.77 59.11 60.18 54,105,352 -3.50(-5.50%)
Mar 13, 2020 63.64 63.86 62.16 63.68 86,944,720 +1.94(+3.14%)
Mar 12, 2020 60.76 63.84 60.64 61.74 104,171,272 -2.57(-4.00%)
Mar 11, 2020 64.63 64.98 63.80 64.31 75,558,608 -1.43(-2.18%)
Mar 10, 2020 65.72 65.92 64.54 65.74 72,403,256 +0.99(+1.54%)
Mar 09, 2020 63.80 66.42 63.35 64.75 92,528,208 -2.91(-4.30%)
Mar 06, 2020 67.24 67.84 66.89 67.66 87,819,640 -0.77(-1.13%)
Mar 05, 2020 68.70 68.82 68.29 68.43 78,507,784 -0.88(-1.26%)
Mar 04, 2020 68.94 69.34 68.88 69.30 66,110,408 +0.94(+1.37%)
Mar 03, 2020 68.72 69.36 68.21 68.37 73,815,264 -0.29(-0.43%)
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.