Skip to main content

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

77.75 -0.15 (-0.19%)
Streaming Delayed Price Updated: 1:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 77.16 77.21 77.09 77.12 12,981,094 -0.02(-0.02%)
Dec 30, 2021 77.20 77.20 77.10 77.14 13,907,176 -0.04(-0.05%)
Dec 29, 2021 77.24 77.27 77.15 77.17 18,910,216 -0.12(-0.16%)
Dec 28, 2021 77.30 77.32 77.18 77.30 19,350,588 -0.04(-0.05%)
Dec 27, 2021 77.26 77.39 77.22 77.33 15,115,136 +0.08(+0.10%)
Dec 23, 2021 77.07 77.30 77.06 77.25 17,615,110 +0.22(+0.29%)
Dec 22, 2021 76.80 77.05 76.79 77.03 19,668,618 +0.20(+0.27%)
Dec 21, 2021 76.52 76.83 76.52 76.83 27,717,400 +0.41(+0.53%)
Dec 20, 2021 76.34 76.48 76.30 76.42 31,151,990 -0.13(-0.17%)
Dec 17, 2021 76.54 76.67 76.41 76.55 30,981,688 -0.07(-0.09%)
Dec 16, 2021 76.71 76.78 76.57 76.62 31,019,166 -0.06(-0.07%)
Dec 15, 2021 76.38 76.70 76.25 76.68 35,887,488 +0.29(+0.38%)
Dec 14, 2021 76.40 76.48 76.25 76.39 23,047,670 -0.13(-0.17%)
Dec 13, 2021 76.52 76.59 76.45 76.52 19,388,264 +0.00(+0.00%)
Dec 10, 2021 76.46 76.55 76.43 76.52 22,922,800 +0.18(+0.23%)
Dec 09, 2021 76.67 76.67 76.34 76.34 28,234,496 -0.34(-0.45%)
Dec 08, 2021 76.65 76.73 76.56 76.69 30,270,898 -0.02(-0.02%)
Dec 07, 2021 76.59 76.91 76.53 76.70 48,561,084 +0.41(+0.53%)
Dec 06, 2021 75.99 76.39 75.97 76.30 31,955,128 +0.34(+0.44%)
Dec 03, 2021 76.01 76.05 75.81 75.96 53,899,320 +0.00(+0.00%)
Dec 02, 2021 75.45 76.02 75.44 75.96 47,973,156 +0.56(+0.74%)
Dec 01, 2021 75.76 75.91 75.36 75.41 47,374,360 +0.01(+0.01%)
Nov 30, 2021 75.68 75.77 75.62 75.40 40,284,412 -0.32(-0.42%)
Nov 29, 2021 75.55 75.83 75.50 75.71 36,814,016 +0.47(+0.62%)
Nov 26, 2021 75.37 75.38 75.13 75.25 41,880,092 -0.55(-0.72%)
Nov 24, 2021 75.71 75.81 75.50 75.79 35,392,336 -0.02(-0.02%)
Nov 23, 2021 75.92 76.04 75.74 75.81 38,582,124 -0.11(-0.14%)
Nov 22, 2021 76.28 76.30 75.91 75.92 30,472,320 -0.29(-0.38%)
Nov 19, 2021 76.27 76.43 76.21 76.21 53,807,544 -0.06(-0.08%)
Nov 18, 2021 76.43 76.43 76.27 76.27 26,603,532 -0.06(-0.08%)
Nov 17, 2021 76.43 76.45 76.33 76.33 20,964,042 -0.08(-0.10%)
Nov 16, 2021 76.39 76.48 76.36 76.41 15,761,301 +0.04(+0.05%)
Nov 15, 2021 76.51 76.52 76.36 76.37 19,374,644 -0.09(-0.12%)
Nov 12, 2021 76.52 76.63 76.45 76.46 29,978,264 +0.03(+0.03%)
Nov 11, 2021 76.62 76.63 76.43 76.43 11,456,582 -0.34(-0.45%)
Nov 10, 2021 76.90 76.54 76.78 34,858,068 -0.22(-0.29%)
Nov 09, 2021 76.94 77.00 76.84 77.00 15,598,417 +0.06(+0.08%)
Nov 08, 2021 77.11 77.13 76.89 76.94 13,582,540 -0.10(-0.13%)
Nov 05, 2021 76.86 77.05 76.81 77.03 31,344,262 +0.29(+0.38%)
Nov 04, 2021 76.61 77.09 76.59 76.74 33,317,288 +0.20(+0.26%)
Nov 03, 2021 76.34 76.56 76.32 76.54 26,107,070 +0.15(+0.20%)
Nov 02, 2021 76.21 76.45 76.21 76.39 31,901,488 +0.18(+0.24%)
Nov 01, 2021 76.36 76.31 76.20 76.21 34,061,256 -0.08(-0.11%)
Oct 29, 2021 76.36 76.39 76.29 76.29 30,221,482 -0.20(-0.26%)
Oct 28, 2021 76.33 76.49 76.33 76.49 19,388,314 +0.19(+0.25%)
Oct 27, 2021 76.44 76.46 76.29 76.30 21,590,926 -0.06(-0.08%)
Oct 26, 2021 76.45 76.36 76.36 22,716,606 +0.02(+0.02%)
Oct 25, 2021 76.30 76.42 76.15 76.34 23,052,140 +0.13(+0.17%)
Oct 22, 2021 76.37 76.40 76.17 76.21 23,703,816 -0.18(-0.24%)
Oct 21, 2021 76.57 76.60 76.34 76.39 21,960,702 -0.19(-0.25%)
Oct 20, 2021 76.57 76.60 76.52 76.59 22,471,052 +0.03(+0.03%)
Oct 19, 2021 76.51 76.57 76.45 76.56 29,876,022 +0.05(+0.07%)
Oct 18, 2021 76.37 76.51 76.34 76.51 23,175,570 -0.04(-0.05%)
Oct 15, 2021 76.69 76.69 76.50 76.54 34,268,100 -0.13(-0.17%)
Oct 14, 2021 76.39 76.68 76.38 76.67 30,801,688 +0.43(+0.56%)
Oct 13, 2021 76.09 76.24 75.96 76.24 33,467,742 +0.20(+0.27%)
Oct 12, 2021 76.00 76.15 75.98 76.04 37,514,932 +0.14(+0.18%)
Oct 11, 2021 76.14 76.18 75.90 75.90 18,309,974 -0.24(-0.31%)
Oct 08, 2021 76.35 76.39 76.14 76.14 31,979,308 -0.23(-0.30%)
Oct 07, 2021 76.46 76.61 76.31 76.37 33,297,842 +0.01(+0.01%)
Oct 06, 2021 76.24 76.38 76.15 76.36 32,938,122 -0.04(-0.06%)
Oct 05, 2021 76.52 76.54 76.38 76.40 25,465,574 -0.04(-0.05%)
Oct 04, 2021 76.66 76.68 76.42 76.44 28,176,080 -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.