Skip to main content

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

79.92 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 74.85 74.88 74.77 74.88 22,604,812 +0.02(+0.02%)
Aug 30, 2021 74.78 74.88 74.77 74.86 13,694,234 +0.09(+0.13%)
Aug 27, 2021 74.59 74.79 74.57 74.77 21,788,078 +0.20(+0.27%)
Aug 26, 2021 74.60 74.60 74.44 74.56 21,272,314 -0.04(-0.06%)
Aug 25, 2021 74.54 74.65 74.51 74.60 22,512,308 +0.08(+0.10%)
Aug 24, 2021 74.44 74.54 74.42 74.53 24,958,264 +0.10(+0.14%)
Aug 23, 2021 74.30 74.45 74.30 74.43 26,238,660 +0.23(+0.31%)
Aug 20, 2021 74.03 74.23 74.02 74.20 19,746,448 +0.18(+0.24%)
Aug 19, 2021 73.95 74.12 73.91 74.02 23,561,194 -0.01(-0.01%)
Aug 18, 2021 74.20 74.28 74.03 74.03 14,291,585 -0.17(-0.23%)
Aug 17, 2021 74.28 74.28 74.12 74.20 21,726,328 -0.17(-0.23%)
Aug 16, 2021 74.32 74.37 74.25 74.37 15,044,765 +0.03(+0.03%)
Aug 13, 2021 74.20 74.34 74.20 74.34 11,784,710 +0.16(+0.22%)
Aug 12, 2021 74.05 74.20 74.03 74.18 16,621,396 +0.13(+0.17%)
Aug 11, 2021 73.98 74.05 73.96 74.05 18,668,716 +0.12(+0.16%)
Aug 10, 2021 74.11 74.12 73.92 73.93 37,085,464 -0.17(-0.23%)
Aug 09, 2021 74.24 74.26 74.10 74.10 12,692,094 -0.17(-0.23%)
Aug 06, 2021 74.31 74.39 74.26 74.27 15,203,969 -0.09(-0.11%)
Aug 05, 2021 74.23 74.39 74.23 74.36 18,333,984 +0.17(+0.23%)
Aug 04, 2021 74.26 74.31 74.19 74.19 20,133,144 -0.14(-0.18%)
Aug 03, 2021 74.28 74.34 74.19 74.32 18,926,576 +0.08(+0.11%)
Aug 02, 2021 74.52 74.54 74.24 74.24 32,201,784 -0.18(-0.25%)
Jul 30, 2021 74.50 74.53 74.42 74.42 24,859,292 -0.10(-0.14%)
Jul 29, 2021 74.41 74.56 74.41 74.52 22,307,156 +0.16(+0.22%)
Jul 28, 2021 74.39 74.43 74.27 74.36 18,422,956 +0.06(+0.08%)
Jul 27, 2021 74.30 74.36 74.19 74.30 23,510,116 -0.10(-0.14%)
Jul 26, 2021 74.49 74.53 74.37 74.41 18,038,142 -0.11(-0.15%)
Jul 23, 2021 74.46 74.55 74.41 74.52 22,945,914 +0.14(+0.19%)
Jul 22, 2021 74.34 74.43 74.26 74.37 20,195,286 +0.04(+0.06%)
Jul 21, 2021 74.20 74.35 74.19 74.33 21,874,308 +0.18(+0.24%)
Jul 20, 2021 73.85 74.16 73.78 74.15 31,798,500 +0.37(+0.51%)
Jul 19, 2021 74.10 74.13 73.69 73.78 64,000,680 -0.50(-0.67%)
Jul 16, 2021 74.42 74.42 74.25 74.28 21,033,126 -0.10(-0.14%)
Jul 15, 2021 74.36 74.41 74.32 74.38 19,338,196 -0.05(-0.07%)
Jul 14, 2021 74.40 74.46 74.34 74.43 19,206,396 +0.12(+0.16%)
Jul 13, 2021 74.49 74.52 74.30 74.31 31,795,232 -0.22(-0.30%)
Jul 12, 2021 74.56 74.58 74.46 74.53 21,339,758 -0.03(-0.03%)
Jul 09, 2021 74.46 74.58 74.45 74.56 20,888,786 +0.13(+0.17%)
Jul 08, 2021 74.40 74.50 74.36 74.43 25,891,288 -0.16(-0.22%)
Jul 07, 2021 74.63 74.64 74.50 74.59 13,530,415 +0.03(+0.03%)
Jul 06, 2021 74.61 74.63 74.51 74.57 20,990,528 -0.04(-0.06%)
Jul 02, 2021 74.52 74.62 74.49 74.61 13,584,836 +0.12(+0.16%)
Jul 01, 2021 74.41 74.49 74.40 74.49 37,908,884 +0.15(+0.20%)
Jun 30, 2021 74.29 74.37 74.28 74.34 30,901,054 +0.01(+0.01%)
Jun 29, 2021 74.26 74.34 74.25 74.34 15,072,703 +0.09(+0.13%)
Jun 28, 2021 74.29 74.29 74.19 74.24 19,207,254 -0.01(-0.01%)
Jun 25, 2021 74.18 74.27 74.17 74.25 19,450,816 +0.08(+0.10%)
Jun 24, 2021 74.09 74.18 74.06 74.18 15,065,906 +0.23(+0.31%)
Jun 23, 2021 74.00 74.10 73.95 73.95 19,637,128 -0.08(-0.10%)
Jun 22, 2021 73.95 74.02 73.91 74.02 17,578,892 +0.05(+0.07%)
Jun 21, 2021 73.91 73.97 73.85 73.97 25,182,456 +0.14(+0.19%)
Jun 18, 2021 73.75 73.85 73.71 73.83 41,606,760 -0.03(-0.05%)
Jun 17, 2021 73.85 73.89 73.79 73.86 24,985,724 +0.05(+0.07%)
Jun 16, 2021 73.91 73.95 73.69 73.81 25,184,950 -0.10(-0.14%)
Jun 15, 2021 73.87 73.94 73.84 73.91 20,180,380 -0.01(-0.01%)
Jun 14, 2021 73.96 73.96 73.88 73.92 22,983,928 -0.07(-0.09%)
Jun 11, 2021 74.02 74.05 73.93 73.99 14,873,307 +0.03(+0.03%)
Jun 10, 2021 73.89 74.02 73.85 73.96 18,106,658 +0.14(+0.18%)
Jun 09, 2021 73.86 73.88 73.80 73.83 15,669,772 +0.06(+0.08%)
Jun 08, 2021 73.84 73.84 73.73 73.77 13,007,296 +0.05(+0.07%)
Jun 07, 2021 73.71 73.76 73.69 73.72 10,882,637 +0.03(+0.03%)
Jun 04, 2021 73.66 73.73 73.61 73.69 31,771,558 +0.16(+0.22%)
Jun 03, 2021 73.49 73.66 73.45 73.53 19,778,494 -0.15(-0.21%)
Jun 02, 2021 73.59 73.69 73.57 73.69 16,576,980 +0.09(+0.13%)
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.