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 (%)
Dec 31, 2021 75.22 75.27 75.15 75.18 13,316,401 -0.02(-0.02%)
Dec 30, 2021 75.25 75.25 75.16 75.19 14,266,404 -0.03(-0.05%)
Dec 29, 2021 75.30 75.32 75.21 75.23 19,398,676 -0.12(-0.16%)
Dec 28, 2021 75.36 75.37 75.23 75.35 19,850,422 -0.03(-0.05%)
Dec 27, 2021 75.31 75.44 75.28 75.38 15,505,566 +0.08(+0.10%)
Dec 23, 2021 75.13 75.35 75.12 75.31 18,070,116 +0.22(+0.29%)
Dec 22, 2021 74.87 75.11 74.86 75.09 20,176,668 +0.20(+0.27%)
Dec 21, 2021 74.60 74.90 74.60 74.89 28,433,352 +0.40(+0.53%)
Dec 20, 2021 74.42 74.55 74.38 74.49 31,956,658 -0.13(-0.17%)
Dec 17, 2021 74.61 74.74 74.48 74.62 31,781,958 -0.07(-0.09%)
Dec 16, 2021 74.78 74.85 74.64 74.69 31,820,406 -0.06(-0.07%)
Dec 15, 2021 74.45 74.77 74.33 74.75 36,814,384 +0.28(+0.38%)
Dec 14, 2021 74.48 74.56 74.33 74.46 23,642,942 -0.13(-0.17%)
Dec 13, 2021 74.59 74.66 74.53 74.59 19,889,022 +0.00(+0.00%)
Dec 10, 2021 74.53 74.62 74.51 74.59 23,514,846 +0.17(+0.23%)
Dec 09, 2021 74.74 74.74 74.42 74.42 28,963,732 -0.34(-0.45%)
Dec 08, 2021 74.72 74.80 74.63 74.76 31,052,730 -0.02(-0.02%)
Dec 07, 2021 74.66 74.97 74.60 74.77 49,815,312 +0.40(+0.53%)
Dec 06, 2021 74.08 74.46 74.05 74.38 32,780,460 +0.33(+0.44%)
Dec 03, 2021 74.09 74.14 73.90 74.05 55,291,424 +0.00(+0.00%)
Dec 02, 2021 73.55 74.10 73.54 74.05 49,212,200 +0.54(+0.74%)
Dec 01, 2021 73.85 73.99 73.46 73.51 48,597,940 +0.01(+0.01%)
Nov 30, 2021 73.77 73.87 73.72 73.50 41,325,100 -0.31(-0.42%)
Nov 29, 2021 73.64 73.92 73.60 73.81 37,765,056 +0.45(+0.62%)
Nov 26, 2021 73.47 73.48 73.24 73.35 42,962,004 -0.53(-0.72%)
Nov 24, 2021 73.81 73.90 73.60 73.88 36,306,648 -0.02(-0.02%)
Nov 23, 2021 74.00 74.12 73.83 73.90 39,578,836 -0.10(-0.14%)
Nov 22, 2021 74.36 74.38 74.00 74.00 31,259,530 -0.28(-0.38%)
Nov 19, 2021 74.35 74.51 74.29 74.29 55,197,588 -0.06(-0.08%)
Nov 18, 2021 74.50 74.50 74.35 74.35 27,290,796 -0.06(-0.08%)
Nov 17, 2021 74.51 74.52 74.41 74.41 21,505,618 -0.08(-0.10%)
Nov 16, 2021 74.47 74.55 74.44 74.48 16,168,472 +0.03(+0.05%)
Nov 15, 2021 74.59 74.60 74.43 74.45 19,875,162 -0.09(-0.12%)
Nov 12, 2021 74.60 74.70 74.53 74.54 30,752,708 +0.03(+0.03%)
Nov 11, 2021 74.69 74.70 74.51 74.51 11,752,547 -0.33(-0.45%)
Nov 10, 2021 74.96 74.61 74.84 35,758,580 -0.21(-0.29%)
Nov 09, 2021 75.00 75.06 74.90 75.06 16,001,380 +0.06(+0.08%)
Nov 08, 2021 75.17 75.19 74.96 75.00 13,933,425 -0.09(-0.13%)
Nov 05, 2021 74.92 75.11 74.88 75.09 32,153,996 +0.28(+0.38%)
Nov 04, 2021 74.68 75.15 74.66 74.81 34,177,992 +0.20(+0.26%)
Nov 03, 2021 74.42 74.63 74.40 74.61 26,781,510 +0.15(+0.20%)
Nov 02, 2021 74.29 74.53 74.29 74.47 32,725,618 +0.18(+0.24%)
Nov 01, 2021 74.43 74.39 74.28 74.29 34,941,180 -0.08(-0.11%)
Oct 29, 2021 74.44 74.47 74.37 74.37 31,002,176 -0.20(-0.26%)
Oct 28, 2021 74.41 74.56 74.41 74.56 19,889,160 +0.19(+0.25%)
Oct 27, 2021 74.51 74.54 74.37 74.38 22,148,672 -0.06(-0.08%)
Oct 26, 2021 74.53 74.44 74.44 23,303,432 +0.02(+0.02%)
Oct 25, 2021 74.38 74.50 74.23 74.42 23,647,632 +0.13(+0.17%)
Oct 22, 2021 74.44 74.47 74.26 74.29 24,316,142 -0.18(-0.24%)
Oct 21, 2021 74.64 74.67 74.42 74.47 22,527,998 -0.19(-0.25%)
Oct 20, 2021 74.64 74.67 74.59 74.66 23,051,532 +0.03(+0.03%)
Oct 19, 2021 74.58 74.64 74.53 74.63 30,647,792 +0.05(+0.07%)
Oct 18, 2021 74.44 74.58 74.42 74.58 23,774,250 -0.03(-0.05%)
Oct 15, 2021 74.76 74.76 74.57 74.61 35,153,328 -0.13(-0.17%)
Oct 14, 2021 74.47 74.75 74.46 74.74 31,597,370 +0.42(+0.56%)
Oct 13, 2021 74.17 74.32 74.05 74.32 34,332,292 +0.20(+0.27%)
Oct 12, 2021 74.08 74.23 74.06 74.13 38,484,032 +0.14(+0.19%)
Oct 11, 2021 74.22 74.26 73.99 73.99 18,782,966 -0.23(-0.31%)
Oct 08, 2021 74.43 74.47 74.22 74.22 32,805,410 -0.22(-0.30%)
Oct 07, 2021 74.54 74.68 74.39 74.44 34,158,004 +0.01(+0.01%)
Oct 06, 2021 74.32 74.46 74.23 74.44 33,788,992 -0.04(-0.06%)
Oct 05, 2021 74.59 74.61 74.45 74.48 26,123,410 -0.03(-0.05%)
Oct 04, 2021 74.73 74.75 74.50 74.51 28,903,936 -0.27(-0.35%)
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.