Skip to main content

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

77.88 -0.02 (-0.02%)
Streaming Delayed Price Updated: 11:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2022 73.36 73.53 73.19 73.46 34,934,104 -0.01(-0.01%)
Mar 31, 2022 73.83 73.86 73.45 73.47 45,606,588 -0.27(-0.36%)
Mar 30, 2022 73.76 73.83 73.56 73.74 49,177,212 -0.22(-0.30%)
Mar 29, 2022 73.39 73.98 73.34 73.96 56,689,448 +0.90(+1.23%)
Mar 28, 2022 72.57 73.08 72.55 73.06 30,122,772 +0.46(+0.63%)
Mar 25, 2022 73.14 73.14 72.55 72.60 40,880,188 -0.53(-0.72%)
Mar 24, 2022 72.97 73.16 72.78 73.13 20,649,408 +0.15(+0.21%)
Mar 23, 2022 73.08 73.22 72.84 72.98 40,652,900 -0.23(-0.32%)
Mar 22, 2022 72.91 73.27 72.76 73.21 45,058,940 +0.38(+0.51%)
Mar 21, 2022 73.56 73.61 72.69 72.83 69,852,272 -0.85(-1.15%)
Mar 18, 2022 73.30 73.69 73.16 73.68 68,223,000 +0.24(+0.33%)
Mar 17, 2022 73.00 73.48 72.99 73.44 54,405,920 +0.50(+0.69%)
Mar 16, 2022 72.28 72.98 71.92 72.94 74,221,768 +1.01(+1.40%)
Mar 15, 2022 71.54 72.10 71.51 71.93 64,275,676 +0.54(+0.75%)
Mar 14, 2022 72.18 72.20 71.32 71.40 69,205,384 -0.86(-1.19%)
Mar 11, 2022 72.88 72.90 72.20 72.25 45,135,652 -0.53(-0.72%)
Mar 10, 2022 73.00 73.09 72.69 72.78 51,980,824 -0.62(-0.84%)
Mar 09, 2022 73.22 73.50 73.08 73.40 34,882,376 +0.61(+0.83%)
Mar 08, 2022 73.10 73.29 72.76 72.79 64,599,524 -0.26(-0.35%)
Mar 07, 2022 73.56 73.58 72.99 73.05 48,889,524 -0.64(-0.87%)
Mar 04, 2022 74.05 74.05 73.64 73.69 36,689,204 -0.48(-0.65%)
Mar 03, 2022 74.53 74.55 73.39 74.17 26,424,766 -0.22(-0.30%)
Mar 02, 2022 74.17 74.42 74.04 74.40 46,470,868 +0.18(+0.24%)
Mar 01, 2022 74.49 74.67 74.06 74.22 48,462,728 -0.21(-0.28%)
Feb 28, 2022 74.03 74.61 74.03 74.43 60,780,016 +0.05(+0.07%)
Feb 25, 2022 74.03 74.39 74.21 74.37 49,598,492 +0.42(+0.57%)
Feb 24, 2022 72.86 73.99 72.79 73.95 63,104,548 +0.52(+0.71%)
Feb 23, 2022 73.70 73.75 73.41 73.43 41,646,300 -0.13(-0.18%)
Feb 22, 2022 73.69 73.87 73.47 73.56 41,600,316 -0.17(-0.23%)
Feb 18, 2022 73.73 0 +0.11(+0.14%)
Feb 17, 2022 73.80 73.80 73.57 73.63 34,962,904 -0.31(-0.42%)
Feb 16, 2022 73.48 73.99 73.42 73.94 43,839,432 +0.41(+0.56%)
Feb 15, 2022 73.60 73.66 73.44 73.53 36,789,460 +0.12(+0.17%)
Feb 14, 2022 73.52 73.67 73.14 73.40 41,089,784 -0.12(-0.17%)
Feb 11, 2022 74.03 74.05 73.34 73.53 66,424,612 -0.26(-0.35%)
Feb 10, 2022 74.31 74.57 73.78 73.79 65,680,212 -0.99(-1.32%)
Feb 09, 2022 74.67 74.83 74.67 74.77 42,317,056 +0.39(+0.53%)
Feb 08, 2022 74.52 74.59 74.35 74.38 44,525,240 -0.08(-0.11%)
Feb 07, 2022 74.31 74.60 74.20 74.46 42,413,432 -0.05(-0.07%)
Feb 04, 2022 74.51 74.63 74.00 74.52 73,951,744 -0.29(-0.39%)
Feb 03, 2022 75.14 74.80 74.81 50,644,948 -0.70(-0.93%)
Feb 02, 2022 75.52 75.57 75.26 75.51 32,991,386 +0.14(+0.19%)
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.