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

71.39 -0.33 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 87.13 87.37 86.89 86.97 46,095,900 -0.23(-0.26%)
Jan 28, 2021 87.16 87.49 87.14 87.20 38,836,176 +0.26(+0.30%)
Jan 27, 2021 87.02 87.22 86.81 86.94 46,371,840 -0.25(-0.29%)
Jan 26, 2021 87.29 87.33 87.18 87.19 39,099,504 -0.13(-0.15%)
Jan 25, 2021 87.30 87.33 87.03 87.32 28,718,196 +0.02(+0.02%)
Jan 22, 2021 87.28 87.39 87.18 87.30 26,615,800 -0.17(-0.19%)
Jan 21, 2021 87.47 87.57 87.38 87.47 20,451,404 -0.05(-0.06%)
Jan 20, 2021 87.62 87.62 87.37 87.52 24,519,442 +0.16(+0.18%)
Jan 19, 2021 87.35 87.38 87.14 87.36 24,270,486 +0.25(+0.29%)
Jan 15, 2021 87.14 87.27 87.05 87.11 48,134,700 -0.14(-0.16%)
Jan 14, 2021 87.27 87.38 87.22 87.25 25,484,688 -0.02(-0.02%)
Jan 13, 2021 86.98 87.31 86.95 87.27 47,710,312 +0.26(+0.30%)
Jan 12, 2021 86.89 87.07 86.79 87.01 41,744,024 +0.11(+0.13%)
Jan 11, 2021 87.02 87.17 86.89 86.90 26,733,052 -0.47(-0.54%)
Jan 08, 2021 87.35 87.38 87.14 87.37 27,403,700 +0.13(+0.15%)
Jan 07, 2021 87.18 87.37 87.13 87.24 25,866,266 +0.25(+0.29%)
Jan 06, 2021 87.09 87.34 86.97 86.99 37,148,224 -0.16(-0.18%)
Jan 05, 2021 87.02 87.25 86.98 87.15 33,725,576 +0.03(+0.03%)
Jan 04, 2021 87.40 87.40 86.87 87.12 34,528,348 -0.18(-0.21%)
Dec 31, 2020 87.30 87.30 87.30 21,080,058 +0.07(+0.08%)
Dec 30, 2020 87.08 87.28 87.08 87.23 21,080,058 +0.18(+0.21%)
Dec 29, 2020 87.31 87.31 87.04 87.05 22,892,786 -0.11(-0.13%)
Dec 28, 2020 87.18 87.23 87.04 87.16 22,573,432 +0.11(+0.13%)
Dec 24, 2020 86.95 87.05 86.94 87.05 7,327,200 +0.18(+0.21%)
Dec 23, 2020 86.62 86.90 86.60 86.87 15,913,972 +0.39(+0.45%)
Dec 22, 2020 86.43 86.54 86.35 86.48 21,975,114 +0.11(+0.13%)
Dec 21, 2020 86.38 86.55 86.22 86.37 30,250,992 -0.31(-0.36%)
Dec 18, 2020 86.65 86.72 86.55 86.68 26,741,200 +0.07(+0.08%)
Dec 17, 2020 86.59 86.68 86.51 86.61 23,869,530 -0.23(-0.26%)
Dec 16, 2020 86.94 86.97 86.60 86.84 42,386,592 -0.13(-0.15%)
Dec 15, 2020 86.85 87.00 86.68 86.97 25,502,808 +0.27(+0.31%)
Dec 14, 2020 86.83 86.88 86.60 86.70 20,705,514 +0.02(+0.02%)
Dec 11, 2020 86.72 86.86 86.53 86.68 17,699,500 -0.09(-0.10%)
Dec 10, 2020 86.48 86.88 86.46 86.77 24,249,238 +0.16(+0.18%)
Dec 09, 2020 86.85 86.85 86.49 86.61 36,608,456 -0.13(-0.15%)
Dec 08, 2020 86.77 86.85 86.70 86.74 21,408,252 -0.07(-0.08%)
Dec 07, 2020 86.80 86.84 86.67 86.81 17,811,272 -0.04(-0.05%)
Dec 04, 2020 86.67 86.90 86.52 86.85 19,362,000 +0.36(+0.42%)
Dec 03, 2020 86.52 86.70 86.44 86.49 20,748,432 +0.05(+0.06%)
Dec 02, 2020 86.22 86.55 86.15 86.44 23,704,980 +0.24(+0.28%)
Dec 01, 2020 86.25 86.39 86.18 86.20 26,290,388 -0.12(-0.14%)
Nov 30, 2020 86.43 86.43 86.15 86.32 24,226,340 -0.09(-0.10%)
Nov 27, 2020 86.43 86.50 86.39 86.41 7,338,400 +0.14(+0.16%)
Nov 25, 2020 86.30 86.42 86.19 86.27 26,510,900 -0.04(-0.05%)
Nov 24, 2020 86.32 86.52 86.21 86.31 26,079,802 +0.26(+0.30%)
Nov 23, 2020 86.14 86.21 85.96 86.05 23,790,592 +0.13(+0.15%)
Nov 20, 2020 85.92 86.02 85.85 85.92 48,530,200 -0.16(-0.19%)
Nov 19, 2020 85.71 86.14 85.65 86.08 21,645,112 +0.29(+0.34%)
Nov 18, 2020 86.04 86.14 85.76 85.79 22,096,072 -0.16(-0.19%)
Nov 17, 2020 85.78 86.11 85.71 85.95 23,747,080 +0.03(+0.03%)
Nov 16, 2020 85.89 85.96 85.69 85.92 28,350,348 +0.48(+0.56%)
Nov 13, 2020 85.25 85.53 85.24 85.44 20,339,800 +0.29(+0.34%)
Nov 12, 2020 85.65 85.65 85.15 85.15 43,407,912 -0.58(-0.68%)
Nov 11, 2020 85.92 85.93 85.63 85.73 14,416,236 -0.03(-0.03%)
Nov 10, 2020 85.78 86.06 83.38 85.76 39,295,660 -0.12(-0.14%)
Nov 09, 2020 86.88 86.90 85.84 85.88 59,347,120 +0.65(+0.76%)
Nov 06, 2020 85.56 85.58 85.11 85.23 25,953,400 -0.30(-0.35%)
Nov 05, 2020 85.64 85.88 85.42 85.53 55,079,032 +0.30(+0.35%)
Nov 04, 2020 84.69 85.41 84.66 85.23 57,673,376 +0.79(+0.94%)
Nov 03, 2020 83.89 84.44 83.89 84.44 39,767,604 +0.72(+0.86%)
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.