Skip to main content

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

77.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 66.25 66.70 66.00 66.50 49,964,112 -0.04(-0.05%)
Jun 29, 2022 66.60 66.67 66.34 66.54 41,408,728 -0.10(-0.15%)
Jun 28, 2022 67.48 67.57 66.63 66.64 43,504,524 -0.74(-1.10%)
Jun 27, 2022 67.85 67.85 67.38 67.38 28,577,618 -0.42(-0.61%)
Jun 24, 2022 67.53 68.08 67.39 67.79 42,281,328 +0.48(+0.71%)
Jun 23, 2022 67.03 67.38 66.92 67.32 34,270,948 +0.48(+0.72%)
Jun 22, 2022 66.74 67.08 66.68 66.84 42,325,764 -0.02(-0.03%)
Jun 21, 2022 67.31 67.46 66.79 66.85 51,417,352 -0.05(-0.07%)
Jun 17, 2022 66.85 67.37 66.68 66.90 54,548,052 +0.21(+0.31%)
Jun 16, 2022 66.76 66.99 66.15 66.69 68,165,776 -1.08(-1.59%)
Jun 15, 2022 67.04 68.11 66.89 67.77 78,175,912 +1.29(+1.94%)
Jun 14, 2022 66.36 67.06 66.00 66.48 69,530,944 +0.43(+0.66%)
Jun 13, 2022 67.08 67.13 65.85 66.04 136,792,992 -2.29(-3.35%)
Jun 10, 2022 68.84 68.86 68.01 68.33 66,968,816 -1.18(-1.70%)
Jun 09, 2022 69.80 70.02 69.38 69.51 54,755,684 -0.56(-0.80%)
Jun 08, 2022 70.50 70.53 69.98 70.07 28,957,878 -0.61(-0.86%)
Jun 07, 2022 70.28 70.76 70.22 70.68 34,865,672 +0.16(+0.23%)
Jun 06, 2022 71.17 71.19 70.43 70.51 39,577,672 -0.53(-0.75%)
Jun 03, 2022 71.25 71.25 70.93 71.05 39,856,540 -0.53(-0.74%)
Jun 02, 2022 71.30 71.59 71.09 71.58 38,473,680 +0.30(+0.42%)
Jun 01, 2022 71.58 71.78 71.15 71.28 97,128,728 -0.26(-0.37%)
May 31, 2022 71.76 71.87 71.38 71.55 76,142,248 -0.62(-0.86%)
May 27, 2022 71.82 72.17 71.64 72.17 58,693,924 +0.64(+0.89%)
May 26, 2022 70.81 71.56 70.62 71.53 72,530,568 +0.98(+1.39%)
May 25, 2022 69.58 70.59 69.54 70.55 63,260,456 +1.05(+1.52%)
May 24, 2022 68.92 69.53 68.89 69.49 47,211,796 +0.41(+0.60%)
May 23, 2022 68.97 69.17 68.92 69.08 33,811,220 +0.27(+0.39%)
May 20, 2022 69.10 69.12 68.60 68.81 62,985,848 -0.05(-0.07%)
May 19, 2022 68.35 69.00 68.28 68.86 59,979,996 +0.46(+0.67%)
May 18, 2022 68.59 68.62 68.32 68.40 53,225,296 -0.57(-0.82%)
May 17, 2022 69.17 69.18 68.79 68.96 47,076,312 -0.06(-0.09%)
May 16, 2022 69.15 69.26 68.91 69.03 37,002,044 -0.10(-0.14%)
May 13, 2022 69.28 69.35 68.78 69.13 54,541,016 +0.08(+0.12%)
May 12, 2022 68.99 69.28 68.75 69.04 55,358,128 -0.03(-0.04%)
May 11, 2022 69.30 69.73 69.06 69.07 47,373,184 -0.41(-0.60%)
May 10, 2022 69.65 69.77 69.15 69.49 53,802,684 +0.40(+0.57%)
May 09, 2022 69.41 69.58 69.04 69.09 42,719,824 -0.74(-1.06%)
May 06, 2022 69.86 70.20 69.66 69.83 43,620,980 -0.40(-0.56%)
May 05, 2022 71.07 71.11 70.03 70.22 59,789,576 -1.27(-1.78%)
May 04, 2022 70.78 71.68 70.27 71.49 63,001,088 +0.72(+1.02%)
May 03, 2022 70.56 70.88 70.51 70.77 47,408,632 +0.37(+0.52%)
May 02, 2022 70.34 70.47 70.05 70.40 42,973,748 +0.00(+0.01%)
Apr 29, 2022 70.95 71.04 70.35 70.40 40,215,484 -0.88(-1.23%)
Apr 28, 2022 71.04 71.39 70.77 71.28 35,231,712 +0.39(+0.56%)
Apr 27, 2022 71.24 71.42 70.81 70.88 41,996,992 -0.35(-0.49%)
Apr 26, 2022 71.63 71.63 71.22 71.23 34,771,852 -0.42(-0.59%)
Apr 25, 2022 71.18 71.72 71.06 71.65 40,375,064 +0.60(+0.85%)
Apr 22, 2022 71.39 71.41 70.97 71.05 31,616,586 -0.43(-0.60%)
Apr 21, 2022 72.16 72.20 71.42 71.48 45,395,368 -0.49(-0.69%)
Apr 20, 2022 71.97 72.11 71.86 71.98 28,912,024 +0.22(+0.31%)
Apr 19, 2022 71.68 71.89 71.59 71.75 35,183,876 -0.06(-0.09%)
Apr 18, 2022 71.86 72.04 71.72 71.82 23,273,934 -0.12(-0.16%)
Apr 14, 2022 72.42 72.51 71.74 71.93 51,458,488 -0.48(-0.67%)
Apr 13, 2022 72.11 72.51 72.06 72.42 35,345,260 +0.43(+0.60%)
Apr 12, 2022 71.93 72.27 71.78 71.99 42,645,636 +0.55(+0.77%)
Apr 11, 2022 71.70 71.78 71.34 71.44 47,501,772 -0.49(-0.69%)
Apr 08, 2022 72.15 72.37 71.92 71.93 47,606,384 -0.44(-0.61%)
Apr 07, 2022 72.56 72.64 72.36 72.37 47,778,472 -0.12(-0.16%)
Apr 06, 2022 72.56 72.97 72.34 72.49 74,870,184 -0.57(-0.79%)
Apr 05, 2022 73.86 73.93 73.03 73.06 57,879,332 -0.96(-1.30%)
Apr 04, 2022 73.53 74.03 73.51 74.02 36,489,024 +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.