Skip to main content

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

77.73 -0.17 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 66.25 66.69 66.00 66.50 49,965,524 -0.04(-0.05%)
Jun 29, 2022 66.60 66.66 66.34 66.54 41,409,900 -0.10(-0.15%)
Jun 28, 2022 67.48 67.57 66.63 66.64 43,505,756 -0.74(-1.10%)
Jun 27, 2022 67.85 67.85 67.38 67.38 28,578,426 -0.42(-0.61%)
Jun 24, 2022 67.53 68.08 67.39 67.79 42,282,524 +0.48(+0.71%)
Jun 23, 2022 67.02 67.38 66.92 67.31 34,271,916 +0.48(+0.72%)
Jun 22, 2022 66.74 67.07 66.68 66.83 42,326,960 -0.02(-0.03%)
Jun 21, 2022 67.30 67.46 66.79 66.85 51,418,808 -0.05(-0.07%)
Jun 17, 2022 66.84 67.37 66.68 66.90 54,549,596 +0.21(+0.31%)
Jun 16, 2022 66.76 66.98 66.15 66.69 68,167,704 -1.08(-1.59%)
Jun 15, 2022 67.03 68.11 66.89 67.77 78,178,128 +1.29(+1.94%)
Jun 14, 2022 66.36 67.06 65.99 66.47 69,532,912 +0.43(+0.66%)
Jun 13, 2022 67.08 67.13 65.85 66.04 136,796,864 -2.29(-3.35%)
Jun 10, 2022 68.84 68.86 68.00 68.33 66,970,712 -1.18(-1.70%)
Jun 09, 2022 69.80 70.02 69.37 69.51 54,757,236 -0.56(-0.80%)
Jun 08, 2022 70.50 70.53 69.98 70.07 28,958,698 -0.61(-0.86%)
Jun 07, 2022 70.28 70.76 70.22 70.67 34,866,660 +0.16(+0.23%)
Jun 06, 2022 71.17 71.19 70.43 70.51 39,578,792 -0.53(-0.75%)
Jun 03, 2022 71.25 71.25 70.93 71.04 39,857,668 -0.53(-0.74%)
Jun 02, 2022 71.30 71.59 71.09 71.58 38,474,768 +0.30(+0.42%)
Jun 01, 2022 71.58 71.78 71.14 71.28 97,131,472 -0.26(-0.37%)
May 31, 2022 71.76 71.87 71.38 71.54 76,144,392 -0.62(-0.86%)
May 27, 2022 71.81 72.17 71.64 72.17 58,695,580 +0.64(+0.89%)
May 26, 2022 70.81 71.56 70.62 71.53 72,532,616 +0.98(+1.39%)
May 25, 2022 69.57 70.59 69.54 70.55 63,262,240 +1.05(+1.52%)
May 24, 2022 68.92 69.53 68.89 69.49 47,213,128 +0.41(+0.60%)
May 23, 2022 68.97 69.17 68.92 69.08 33,812,172 +0.27(+0.39%)
May 20, 2022 69.10 69.11 68.60 68.81 62,987,624 -0.05(-0.07%)
May 19, 2022 68.35 68.99 68.28 68.85 59,981,688 +0.46(+0.67%)
May 18, 2022 68.58 68.62 68.31 68.39 53,226,796 -0.57(-0.82%)
May 17, 2022 69.17 69.18 68.79 68.96 47,077,640 -0.06(-0.09%)
May 16, 2022 69.15 69.26 68.90 69.02 37,003,088 -0.10(-0.14%)
May 13, 2022 69.28 69.35 68.78 69.12 54,542,552 +0.08(+0.12%)
May 12, 2022 68.99 69.28 68.75 69.04 55,359,688 -0.03(-0.04%)
May 11, 2022 69.29 69.73 69.06 69.07 47,374,520 -0.41(-0.60%)
May 10, 2022 69.65 69.77 69.15 69.48 53,804,200 +0.40(+0.57%)
May 09, 2022 69.41 69.57 69.04 69.09 42,721,032 -0.74(-1.06%)
May 06, 2022 69.86 70.19 69.66 69.83 43,622,212 -0.40(-0.56%)
May 05, 2022 71.07 71.11 70.02 70.22 59,791,264 -1.27(-1.77%)
May 04, 2022 70.78 71.68 70.27 71.49 63,002,864 +0.72(+1.02%)
May 03, 2022 70.55 70.88 70.51 70.77 47,409,968 +0.37(+0.52%)
May 02, 2022 70.34 70.46 70.04 70.40 42,974,960 +0.00(+0.01%)
Apr 29, 2022 70.94 71.04 70.35 70.40 40,216,616 -0.88(-1.23%)
Apr 28, 2022 71.03 71.38 70.77 71.28 35,232,708 +0.39(+0.56%)
Apr 27, 2022 71.24 71.42 70.81 70.88 41,998,176 -0.35(-0.49%)
Apr 26, 2022 71.63 71.63 71.22 71.23 34,772,832 -0.42(-0.59%)
Apr 25, 2022 71.18 71.71 71.06 71.65 40,376,200 +0.60(+0.85%)
Apr 22, 2022 71.39 71.41 70.97 71.05 31,617,476 -0.43(-0.60%)
Apr 21, 2022 72.15 72.20 71.42 71.48 45,396,648 -0.49(-0.69%)
Apr 20, 2022 71.97 72.11 71.86 71.97 28,912,840 +0.22(+0.31%)
Apr 19, 2022 71.68 71.89 71.59 71.75 35,184,864 -0.06(-0.09%)
Apr 18, 2022 71.86 72.04 71.72 71.81 23,274,592 -0.12(-0.16%)
Apr 14, 2022 72.41 72.51 71.74 71.93 51,459,940 -0.48(-0.67%)
Apr 13, 2022 72.11 72.50 72.06 72.41 35,346,256 +0.43(+0.60%)
Apr 12, 2022 71.93 72.27 71.78 71.98 42,646,840 +0.55(+0.77%)
Apr 11, 2022 71.70 71.78 71.34 71.44 47,503,112 -0.49(-0.69%)
Apr 08, 2022 72.14 72.37 71.92 71.93 47,607,728 -0.44(-0.61%)
Apr 07, 2022 72.56 72.64 72.36 72.37 47,779,820 -0.12(-0.16%)
Apr 06, 2022 72.56 72.97 72.33 72.49 74,872,296 -0.57(-0.79%)
Apr 05, 2022 73.86 73.93 73.03 73.06 57,880,964 -0.96(-1.30%)
Apr 04, 2022 73.53 74.03 73.51 74.02 36,490,052 +0.56(+0.76%)
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.