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 (%)
Dec 30, 2022 68.36 68.69 68.32 68.65 16,271,048 +0.06(+0.08%)
Dec 29, 2022 67.99 68.64 67.83 68.59 35,914,764 +0.88(+1.29%)
Dec 28, 2022 68.75 68.84 67.68 67.72 44,044,120 -0.92(-1.34%)
Dec 27, 2022 69.29 69.34 68.60 68.64 23,711,348 -0.72(-1.04%)
Dec 23, 2022 69.07 69.41 68.95 69.36 14,154,243 +0.18(+0.26%)
Dec 22, 2022 69.34 69.45 68.92 69.18 28,877,246 -0.43(-0.62%)
Dec 21, 2022 69.37 69.74 69.31 69.61 25,012,136 +0.59(+0.85%)
Dec 20, 2022 68.85 69.17 68.71 69.02 35,305,412 -0.18(-0.26%)
Dec 19, 2022 69.28 69.42 69.05 69.20 25,968,014 -0.35(-0.51%)
Dec 16, 2022 69.53 69.75 69.38 69.55 45,911,544 -0.37(-0.53%)
Dec 15, 2022 69.84 70.03 69.58 69.93 44,796,876 -0.26(-0.38%)
Dec 14, 2022 70.50 70.68 69.76 70.19 61,649,408 -0.40(-0.56%)
Dec 13, 2022 71.05 71.14 70.20 70.59 49,575,696 +0.72(+1.04%)
Dec 12, 2022 69.75 69.93 69.65 69.87 24,211,776 +0.27(+0.39%)
Dec 09, 2022 69.39 69.86 69.39 69.60 22,359,100 +0.00(+0.00%)
Dec 08, 2022 69.63 69.69 69.37 69.60 25,911,452 +0.06(+0.08%)
Dec 07, 2022 69.14 69.63 69.14 69.54 26,630,882 +0.38(+0.55%)
Dec 06, 2022 69.44 69.56 69.03 69.16 26,930,220 -0.25(-0.36%)
Dec 05, 2022 69.82 69.83 69.27 69.41 32,061,286 -0.67(-0.95%)
Dec 02, 2022 69.55 70.11 69.55 70.08 29,926,846 -0.06(-0.08%)
Dec 01, 2022 70.09 70.17 69.73 70.14 45,429,320 +0.26(+0.37%)
Nov 30, 2022 68.90 69.90 68.70 69.88 45,180,856 +1.03(+1.50%)
Nov 29, 2022 68.55 68.90 68.42 68.84 29,410,246 +0.30(+0.43%)
Nov 28, 2022 69.08 69.20 68.52 68.55 34,290,148 -0.73(-1.05%)
Nov 25, 2022 69.41 69.43 69.17 69.28 10,249,642 -0.14(-0.20%)
Nov 23, 2022 68.97 69.54 68.95 69.41 32,868,920 +0.39(+0.56%)
Nov 22, 2022 68.66 69.07 68.58 69.03 26,529,840 +0.50(+0.73%)
Nov 21, 2022 68.48 68.67 68.36 68.53 20,648,254 -0.03(-0.04%)
Nov 18, 2022 68.77 68.77 68.36 68.56 34,284,640 +0.15(+0.22%)
Nov 17, 2022 68.17 68.50 68.09 68.41 37,342,676 -0.30(-0.43%)
Nov 16, 2022 68.80 68.86 68.63 68.70 33,909,432 -0.15(-0.21%)
Nov 15, 2022 68.93 68.99 68.41 68.85 55,409,332 +0.60(+0.88%)
Nov 14, 2022 68.57 68.61 68.22 68.25 41,787,140 -0.51(-0.74%)
Nov 11, 2022 68.55 68.98 68.28 68.76 22,667,562 +0.24(+0.35%)
Nov 10, 2022 68.32 68.59 67.84 68.52 72,725,216 +2.07(+3.11%)
Nov 09, 2022 67.05 67.17 66.33 66.45 49,513,896 -0.80(-1.19%)
Nov 08, 2022 67.37 67.48 67.04 67.25 43,423,616 -0.06(-0.10%)
Nov 07, 2022 67.47 67.53 67.12 67.32 26,974,058 -0.01(-0.01%)
Nov 04, 2022 67.30 67.61 66.86 67.33 43,959,520 +0.46(+0.69%)
Nov 03, 2022 66.65 67.08 66.39 66.87 40,611,768 -0.48(-0.71%)
Nov 02, 2022 67.94 68.61 67.31 67.35 54,853,584 -0.62(-0.91%)
Nov 01, 2022 68.29 68.30 67.61 67.96 42,863,320 +0.41(+0.60%)
Oct 31, 2022 68.24 68.24 67.55 67.56 65,507,988 -1.03(-1.50%)
Oct 28, 2022 68.31 68.72 68.19 68.59 134,177,736 +0.52(+0.77%)
Oct 27, 2022 67.73 68.21 67.49 68.06 53,782,148 +0.50(+0.74%)
Oct 26, 2022 67.22 67.82 67.12 67.57 54,954,588 +0.18(+0.27%)
Oct 25, 2022 66.91 67.39 66.89 67.38 40,714,716 +0.64(+0.96%)
Oct 24, 2022 66.76 66.91 66.39 66.74 32,119,606 +0.05(+0.07%)
Oct 21, 2022 65.87 66.78 65.84 66.69 65,444,448 +0.63(+0.96%)
Oct 20, 2022 66.44 66.93 65.99 66.06 54,212,144 -0.37(-0.55%)
Oct 19, 2022 66.61 66.83 66.22 66.43 37,731,108 -0.64(-0.96%)
Oct 18, 2022 67.28 67.45 66.78 67.07 40,931,012 +0.47(+0.70%)
Oct 17, 2022 66.38 66.79 66.37 66.60 36,813,712 +0.81(+1.23%)
Oct 14, 2022 66.42 66.58 65.63 65.79 40,408,812 -0.21(-0.32%)
Oct 13, 2022 64.83 66.16 64.77 66.00 53,184,932 +0.15(+0.22%)
Oct 12, 2022 65.70 66.10 65.70 65.86 36,177,800 +0.11(+0.17%)
Oct 11, 2022 65.67 66.26 65.59 65.75 52,851,076 +0.20(+0.31%)
Oct 10, 2022 66.31 66.34 65.25 65.54 41,042,540 -0.81(-1.22%)
Oct 07, 2022 66.77 66.95 66.33 66.35 36,936,608 -0.82(-1.22%)
Oct 06, 2022 67.30 67.59 67.07 67.17 40,427,660 -0.20(-0.30%)
Oct 05, 2022 67.09 67.53 66.80 67.37 51,990,972 -0.27(-0.39%)
Oct 04, 2022 67.07 67.65 66.95 67.64 50,623,708 +1.43(+2.15%)
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.