Skip to main content

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

80.14 +0.22 (+0.28%)
Streaming Delayed Price Updated: 2:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 73.48 73.52 73.37 73.37 18,373,660 -0.03(-0.03%)
May 27, 2021 73.54 73.54 73.39 73.40 15,068,170 -0.03(-0.05%)
May 26, 2021 73.36 73.45 73.36 73.43 17,055,756 +0.03(+0.03%)
May 25, 2021 73.44 73.46 73.34 73.41 18,970,880 +0.01(+0.01%)
May 24, 2021 73.37 73.48 73.31 73.40 29,624,758 +0.08(+0.11%)
May 21, 2021 73.29 73.33 73.16 73.32 43,327,168 +0.11(+0.15%)
May 20, 2021 72.95 73.51 72.95 73.21 33,456,692 +0.31(+0.43%)
May 19, 2021 72.89 73.09 72.86 72.90 41,229,872 -0.19(-0.26%)
May 18, 2021 73.37 73.37 73.08 73.09 19,602,154 -0.18(-0.24%)
May 17, 2021 73.39 73.40 73.21 73.27 16,093,420 -0.13(-0.18%)
May 14, 2021 73.27 73.40 73.24 73.40 26,793,820 +0.24(+0.32%)
May 13, 2021 73.03 73.22 73.02 73.16 34,205,024 +0.26(+0.36%)
May 12, 2021 73.16 73.21 72.90 72.90 38,650,544 -0.35(-0.48%)
May 11, 2021 73.14 73.30 73.06 73.26 34,080,668 -0.08(-0.10%)
May 10, 2021 73.53 73.54 73.33 73.33 19,833,344 -0.17(-0.23%)
May 07, 2021 73.52 73.57 73.42 73.50 21,235,418 +0.05(+0.07%)
May 06, 2021 73.47 73.51 73.35 73.45 27,474,686 -0.03(-0.03%)
May 05, 2021 73.38 73.49 73.29 73.48 21,184,838 +0.14(+0.20%)
May 04, 2021 73.32 73.35 73.20 73.33 27,590,964 -0.04(-0.06%)
May 03, 2021 73.42 73.50 73.37 73.37 18,751,818 +0.03(+0.04%)
Apr 30, 2021 73.29 73.39 73.27 73.35 27,857,660 -0.03(-0.05%)
Apr 29, 2021 73.44 73.44 73.27 73.38 20,448,858 +0.08(+0.11%)
Apr 28, 2021 73.18 73.35 73.12 73.30 17,637,948 +0.14(+0.19%)
Apr 27, 2021 73.30 73.30 73.15 73.15 21,051,822 -0.10(-0.14%)
Apr 26, 2021 73.30 73.38 73.22 73.25 15,195,288 -0.03(-0.05%)
Apr 23, 2021 73.14 73.35 73.14 73.29 17,163,204 +0.19(+0.26%)
Apr 22, 2021 73.25 73.25 73.08 73.09 22,099,956 -0.13(-0.18%)
Apr 21, 2021 72.95 73.23 72.94 73.23 23,279,244 +0.24(+0.33%)
Apr 20, 2021 73.03 73.09 72.94 72.99 27,301,544 -0.13(-0.17%)
Apr 19, 2021 73.14 73.22 73.08 73.11 28,498,284 -0.12(-0.16%)
Apr 16, 2021 73.40 73.42 73.23 73.23 38,756,092 -0.15(-0.21%)
Apr 15, 2021 73.25 73.38 73.20 73.38 24,968,984 +0.29(+0.40%)
Apr 14, 2021 73.14 73.22 73.05 73.09 21,450,208 -0.03(-0.05%)
Apr 13, 2021 72.99 73.14 72.90 73.12 24,610,186 +0.05(+0.07%)
Apr 12, 2021 73.06 73.09 72.99 73.07 18,436,086 -0.08(-0.10%)
Apr 09, 2021 73.10 73.15 73.06 73.14 20,759,098 -0.05(-0.07%)
Apr 08, 2021 73.25 73.28 73.18 73.20 13,175,812 +0.03(+0.03%)
Apr 07, 2021 73.21 73.24 73.12 73.17 18,651,674 -0.03(-0.03%)
Apr 06, 2021 73.09 73.23 73.09 73.20 18,320,938 +0.13(+0.17%)
Apr 05, 2021 73.04 73.13 73.01 73.07 24,745,394 +0.03(+0.05%)
Apr 01, 2021 72.95 73.04 72.85 73.04 36,726,212 +0.15(+0.21%)
Mar 31, 2021 72.61 72.91 72.61 72.88 49,767,048 +0.35(+0.48%)
Mar 30, 2021 72.59 72.63 72.51 72.53 23,471,272 -0.18(-0.24%)
Mar 29, 2021 72.61 72.73 72.48 72.71 20,870,484 +0.04(+0.06%)
Mar 26, 2021 72.53 72.67 72.37 72.66 31,038,688 +0.22(+0.30%)
Mar 25, 2021 72.27 72.45 72.20 72.45 28,784,490 +0.13(+0.17%)
Mar 24, 2021 72.35 72.56 72.32 72.32 37,529,492 +0.04(+0.06%)
Mar 23, 2021 72.19 72.31 72.10 72.28 29,547,534 +0.08(+0.10%)
Mar 22, 2021 72.06 72.33 72.02 72.20 39,449,724 +0.26(+0.36%)
Mar 19, 2021 71.78 72.02 71.60 71.95 56,780,416 +0.28(+0.38%)
Mar 18, 2021 71.95 72.04 71.65 71.67 44,439,448 -0.55(-0.76%)
Mar 17, 2021 71.98 72.44 71.93 72.22 33,905,500 +0.10(+0.14%)
Mar 16, 2021 72.25 72.30 72.05 72.12 27,430,186 -0.17(-0.23%)
Mar 15, 2021 72.23 72.35 72.15 72.29 18,722,154 +0.01(+0.01%)
Mar 12, 2021 72.36 72.40 72.20 72.28 26,127,140 -0.20(-0.28%)
Mar 11, 2021 72.38 72.61 72.38 72.48 33,168,462 +0.27(+0.37%)
Mar 10, 2021 72.08 72.31 72.02 72.21 28,441,134 +0.23(+0.31%)
Mar 09, 2021 72.08 72.27 71.96 71.99 37,609,480 +0.10(+0.14%)
Mar 08, 2021 72.37 72.43 71.86 71.89 47,686,244 -0.53(-0.73%)
Mar 05, 2021 72.30 72.50 71.97 72.41 56,161,032 +0.22(+0.30%)
Mar 04, 2021 72.52 72.69 71.96 72.20 58,485,904 -0.28(-0.38%)
Mar 03, 2021 72.60 72.66 72.44 72.47 36,120,216 -0.23(-0.32%)
Mar 02, 2021 72.86 72.86 72.67 72.71 28,694,706 -0.11(-0.15%)
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.