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

75.56 -0.06 (-0.08%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 79.98 80.20 79.76 79.84 50,214,684 -0.21(-0.26%)
Jan 28, 2021 80.01 80.31 79.99 80.05 42,306,284 +0.24(+0.30%)
Jan 27, 2021 79.88 80.07 79.69 79.81 50,515,280 -0.23(-0.29%)
Jan 26, 2021 80.13 80.17 80.03 80.04 42,593,144 -0.12(-0.15%)
Jan 25, 2021 80.14 80.17 79.89 80.16 31,284,238 +0.02(+0.02%)
Jan 22, 2021 80.12 80.22 80.03 80.14 28,993,988 -0.16(-0.19%)
Jan 21, 2021 80.30 80.39 80.21 80.30 22,278,788 -0.05(-0.06%)
Jan 20, 2021 80.43 80.43 80.20 80.34 26,710,316 +0.15(+0.18%)
Jan 19, 2021 80.19 80.21 79.99 80.19 26,439,114 +0.23(+0.29%)
Jan 15, 2021 79.99 80.11 79.91 79.96 52,435,656 -0.13(-0.16%)
Jan 14, 2021 80.11 80.21 80.07 80.09 27,761,808 -0.02(-0.02%)
Jan 13, 2021 79.85 80.15 79.82 80.11 51,973,348 +0.24(+0.30%)
Jan 12, 2021 79.76 79.93 79.67 79.87 45,473,956 +0.10(+0.13%)
Jan 11, 2021 79.88 80.02 79.76 79.77 29,121,718 -0.43(-0.54%)
Jan 08, 2021 80.19 80.21 79.99 80.20 29,852,290 +0.12(+0.15%)
Jan 07, 2021 80.03 80.20 79.98 80.08 28,177,482 +0.23(+0.29%)
Jan 06, 2021 79.95 80.18 79.84 79.85 40,467,512 -0.15(-0.18%)
Jan 05, 2021 79.88 80.09 79.85 80.00 36,739,040 +0.03(+0.03%)
Jan 04, 2021 80.23 80.23 79.74 79.97 37,613,544 -0.17(-0.21%)
Dec 31, 2020 80.14 80.14 80.14 22,963,614 +0.06(+0.08%)
Dec 30, 2020 79.94 80.12 79.94 80.08 22,963,614 +0.17(+0.21%)
Dec 29, 2020 80.15 80.15 79.90 79.91 24,938,314 -0.10(-0.13%)
Dec 28, 2020 80.03 80.08 79.90 80.01 24,590,424 +0.10(+0.13%)
Dec 24, 2020 79.82 79.91 79.81 79.91 7,981,903 +0.17(+0.21%)
Dec 23, 2020 79.52 79.77 79.50 79.74 17,335,926 +0.36(+0.45%)
Dec 22, 2020 79.34 79.44 79.27 79.39 23,938,646 +0.10(+0.13%)
Dec 21, 2020 79.29 79.45 79.15 79.29 32,953,994 -0.28(-0.36%)
Dec 18, 2020 79.54 79.61 79.45 79.57 29,130,594 +0.06(+0.08%)
Dec 17, 2020 79.49 79.57 79.41 79.51 26,002,332 +0.12(+0.15%)
Dec 16, 2020 79.48 79.51 79.17 79.39 46,365,692 -0.12(-0.15%)
Dec 15, 2020 79.40 79.53 79.24 79.51 27,896,920 +0.25(+0.31%)
Dec 14, 2020 79.38 79.42 79.17 79.26 22,649,274 +0.02(+0.02%)
Dec 11, 2020 79.28 79.41 79.11 79.24 19,361,066 -0.08(-0.10%)
Dec 10, 2020 79.06 79.42 79.04 79.32 26,525,670 +0.15(+0.18%)
Dec 09, 2020 79.40 79.40 79.07 79.18 40,045,128 -0.12(-0.15%)
Dec 08, 2020 79.32 79.40 79.26 79.30 23,417,982 -0.06(-0.08%)
Dec 07, 2020 79.35 79.39 79.24 79.36 19,483,330 -0.04(-0.05%)
Dec 04, 2020 79.23 79.44 79.09 79.40 21,179,636 +0.33(+0.42%)
Dec 03, 2020 79.09 79.26 79.02 79.07 22,696,220 +0.05(+0.06%)
Dec 02, 2020 78.82 79.12 78.76 79.02 25,930,318 +0.22(+0.28%)
Dec 01, 2020 78.85 78.98 78.78 78.80 28,758,436 +0.20(+0.26%)
Nov 30, 2020 78.70 78.70 78.45 78.60 26,605,856 -0.08(-0.10%)
Nov 27, 2020 78.70 78.76 78.66 78.68 8,059,179 +0.13(+0.16%)
Nov 25, 2020 78.58 78.69 78.48 78.55 29,114,806 -0.04(-0.05%)
Nov 24, 2020 78.60 78.78 78.50 78.59 28,641,366 +0.24(+0.30%)
Nov 23, 2020 78.44 78.50 78.27 78.35 26,127,310 +0.12(+0.15%)
Nov 20, 2020 78.24 78.33 78.17 78.24 53,296,848 -0.15(-0.19%)
Nov 19, 2020 78.04 78.44 77.99 78.38 23,771,100 +0.26(+0.34%)
Nov 18, 2020 78.34 78.44 78.09 78.12 24,266,354 -0.15(-0.19%)
Nov 17, 2020 78.11 78.41 78.04 78.26 26,079,524 +0.03(+0.03%)
Nov 16, 2020 78.21 78.27 78.03 78.24 31,134,926 +0.44(+0.56%)
Nov 13, 2020 77.63 77.88 77.62 77.80 22,337,580 +0.26(+0.34%)
Nov 12, 2020 77.99 77.99 77.53 77.53 47,671,448 -0.53(-0.68%)
Nov 11, 2020 78.24 78.24 77.97 78.06 15,832,202 -0.03(-0.03%)
Nov 10, 2020 78.11 78.36 75.92 78.09 43,155,288 -0.11(-0.14%)
Nov 09, 2020 79.11 79.13 78.16 78.20 65,176,208 +0.59(+0.76%)
Nov 06, 2020 77.91 77.93 77.50 77.61 28,502,548 -0.27(-0.35%)
Nov 05, 2020 77.98 78.20 77.78 77.88 60,488,908 +0.27(+0.35%)
Nov 04, 2020 77.12 77.77 77.09 77.61 63,338,068 +0.72(+0.94%)
Nov 03, 2020 76.39 76.89 76.39 76.89 43,673,588 +0.66(+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.