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

75.41 +0.07 (+0.09%)
Streaming Delayed Price Updated: 3:14 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 78.70 78.70 78.45 78.60 26,605,856 -0.08(-0.10%)
Nov 27, 2020 78.70 78.76 78.66 78.68 8,059,179 +0.13(+0.16%)
Nov 25, 2020 78.58 78.69 78.48 78.55 29,114,806 -0.04(-0.05%)
Nov 24, 2020 78.60 78.78 78.50 78.59 28,641,366 +0.24(+0.30%)
Nov 23, 2020 78.44 78.50 78.27 78.35 26,127,310 +0.12(+0.15%)
Nov 20, 2020 78.24 78.33 78.17 78.24 53,296,848 -0.15(-0.19%)
Nov 19, 2020 78.04 78.44 77.99 78.38 23,771,100 +0.26(+0.34%)
Nov 18, 2020 78.34 78.44 78.09 78.12 24,266,354 -0.15(-0.19%)
Nov 17, 2020 78.11 78.41 78.04 78.26 26,079,524 +0.03(+0.03%)
Nov 16, 2020 78.21 78.27 78.03 78.24 31,134,926 +0.44(+0.56%)
Nov 13, 2020 77.63 77.88 77.62 77.80 22,337,580 +0.26(+0.34%)
Nov 12, 2020 77.99 77.99 77.53 77.53 47,671,448 -0.53(-0.68%)
Nov 11, 2020 78.24 78.24 77.97 78.06 15,832,202 -0.03(-0.03%)
Nov 10, 2020 78.11 78.36 75.92 78.09 43,155,288 -0.11(-0.14%)
Nov 09, 2020 79.11 79.13 78.16 78.20 65,176,208 +0.59(+0.76%)
Nov 06, 2020 77.91 77.93 77.50 77.61 28,502,548 -0.27(-0.35%)
Nov 05, 2020 77.98 78.20 77.78 77.88 60,488,908 +0.27(+0.35%)
Nov 04, 2020 77.12 77.77 77.09 77.61 63,338,068 +0.72(+0.94%)
Nov 03, 2020 76.39 76.89 76.39 76.89 43,673,588 +0.66(+0.86%)
Nov 02, 2020 76.29 76.35 76.02 76.23 28,185,316 +0.18(+0.24%)
Oct 30, 2020 75.82 76.09 75.64 76.05 40,591,436 +0.16(+0.22%)
Oct 29, 2020 75.62 75.92 75.50 75.89 40,933,052 +0.22(+0.29%)
Oct 28, 2020 75.81 75.91 75.53 75.67 50,508,436 -0.63(-0.83%)
Oct 27, 2020 76.32 76.47 76.27 76.31 34,057,164 +0.04(+0.05%)
Oct 26, 2020 76.67 76.72 76.24 76.27 55,259,508 -0.68(-0.88%)
Oct 23, 2020 76.98 76.99 76.76 76.95 22,869,156 +0.09(+0.12%)
Oct 22, 2020 76.71 76.92 76.57 76.86 31,960,836 +0.14(+0.18%)
Oct 21, 2020 76.72 76.89 76.64 76.72 29,670,884 -0.01(-0.01%)
Oct 20, 2020 76.60 76.86 76.59 76.73 30,497,140 +0.27(+0.36%)
Oct 19, 2020 76.89 76.94 76.43 76.46 23,159,542 -0.27(-0.35%)
Oct 16, 2020 76.94 77.01 76.63 76.73 30,283,346 -0.09(-0.12%)
Oct 15, 2020 76.57 76.87 76.45 76.82 35,550,148 -0.05(-0.07%)
Oct 14, 2020 77.03 77.08 76.81 76.88 34,875,684 -0.19(-0.25%)
Oct 13, 2020 77.21 77.30 77.00 77.07 27,775,484 -0.34(-0.45%)
Oct 12, 2020 77.27 77.49 77.18 77.41 11,584,618 +0.39(+0.51%)
Oct 09, 2020 76.97 77.09 76.85 77.02 23,479,082 +0.17(+0.22%)
Oct 08, 2020 76.92 76.93 76.74 76.85 20,667,768 +0.17(+0.22%)
Oct 07, 2020 76.63 76.73 76.58 76.68 23,126,674 +0.27(+0.36%)
Oct 06, 2020 76.60 76.84 76.36 76.40 41,741,996 -0.17(-0.23%)
Oct 05, 2020 76.15 76.60 76.09 76.58 30,213,884 +0.57(+0.75%)
Oct 02, 2020 75.51 76.04 75.51 76.01 28,990,038 +0.00(+0.00%)
Oct 01, 2020 75.99 76.06 75.88 76.01 34,299,308 +0.26(+0.34%)
Sep 30, 2020 75.44 75.86 75.43 75.75 31,897,790 +0.31(+0.41%)
Sep 29, 2020 75.44 75.48 75.19 75.44 22,422,844 +0.06(+0.08%)
Sep 28, 2020 75.28 75.49 75.10 75.38 22,459,980 +0.49(+0.65%)
Sep 25, 2020 74.93 75.08 74.72 74.89 39,911,408 -0.14(-0.18%)
Sep 24, 2020 74.82 75.24 74.54 75.02 42,928,216 +0.05(+0.06%)
Sep 23, 2020 75.82 75.82 74.90 74.98 43,826,624 -0.77(-1.01%)
Sep 22, 2020 75.57 75.79 75.40 75.75 45,853,612 +0.26(+0.35%)
Sep 21, 2020 75.77 75.86 75.27 75.48 47,593,808 -0.61(-0.81%)
Sep 18, 2020 76.44 76.46 76.06 76.10 33,109,826 -0.19(-0.25%)
Sep 17, 2020 76.12 76.43 76.04 76.29 28,524,896 -0.08(-0.11%)
Sep 16, 2020 76.42 76.73 76.30 76.37 29,874,426 +0.00(+0.00%)
Sep 15, 2020 76.33 76.48 76.23 76.37 24,564,490 +0.21(+0.27%)
Sep 14, 2020 76.40 76.47 76.08 76.16 32,075,586 -0.08(-0.11%)
Sep 11, 2020 76.14 76.28 75.93 76.24 23,047,072 +0.15(+0.20%)
Sep 10, 2020 76.57 76.58 76.06 76.09 36,404,640 -0.36(-0.47%)
Sep 09, 2020 76.18 76.50 76.06 76.45 36,527,084 +0.60(+0.79%)
Sep 08, 2020 75.96 76.21 75.75 75.85 38,729,264 -0.42(-0.56%)
Sep 04, 2020 76.56 76.68 75.82 76.28 39,972,440 -0.21(-0.27%)
Sep 03, 2020 76.83 76.85 76.17 76.49 37,843,968 -0.48(-0.62%)
Sep 02, 2020 76.92 77.09 76.69 76.96 17,588,132 +0.09(+0.12%)
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.