Skip to main content

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

79.92 +0.07 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 69.02 69.40 69.00 69.38 46,251,464 +0.54(+0.78%)
Jan 30, 2023 68.97 69.10 68.82 68.84 35,209,884 -0.38(-0.55%)
Jan 27, 2023 69.32 69.41 69.12 69.22 39,403,504 -0.21(-0.30%)
Jan 26, 2023 69.40 69.50 69.16 69.43 28,069,732 +0.17(+0.25%)
Jan 25, 2023 69.04 69.33 68.96 69.26 28,449,808 -0.01(-0.01%)
Jan 24, 2023 69.08 69.30 68.97 69.27 30,730,318 +0.05(+0.07%)
Jan 23, 2023 69.17 69.41 69.05 69.22 29,155,056 -0.01(-0.01%)
Jan 20, 2023 69.08 69.23 68.83 69.23 40,296,936 +0.14(+0.20%)
Jan 19, 2023 69.27 69.38 69.03 69.09 55,601,764 -0.41(-0.59%)
Jan 18, 2023 69.85 70.05 69.48 69.50 58,301,424 +0.08(+0.12%)
Jan 17, 2023 69.55 69.58 69.34 69.42 34,012,684 -0.24(-0.34%)
Jan 13, 2023 69.31 69.78 69.27 69.66 28,937,992 +0.00(+0.00%)
Jan 12, 2023 69.44 69.71 69.12 69.66 32,350,500 +0.39(+0.56%)
Jan 11, 2023 69.08 69.30 68.94 69.27 34,361,192 +0.45(+0.66%)
Jan 10, 2023 68.86 68.96 68.65 68.81 39,424,372 -0.08(-0.12%)
Jan 09, 2023 68.85 69.03 68.75 68.89 39,856,980 +0.25(+0.36%)
Jan 06, 2023 68.05 68.88 67.89 68.65 66,179,420 +0.96(+1.42%)
Jan 05, 2023 67.59 67.74 67.42 67.69 38,809,480 -0.14(-0.20%)
Jan 04, 2023 67.49 67.86 67.25 67.82 40,840,272 +0.77(+1.15%)
Jan 03, 2023 67.36 67.43 66.95 67.05 31,673,450 +0.13(+0.19%)
Dec 30, 2022 66.64 66.96 66.60 66.92 16,691,077 +0.05(+0.08%)
Dec 29, 2022 66.28 66.91 66.12 66.87 36,841,884 +0.85(+1.29%)
Dec 28, 2022 67.02 67.10 65.98 66.01 45,181,096 -0.90(-1.34%)
Dec 27, 2022 67.55 67.59 66.88 66.91 24,323,444 -0.70(-1.04%)
Dec 23, 2022 67.33 67.67 67.21 67.61 14,519,628 +0.17(+0.26%)
Dec 22, 2022 67.59 67.70 67.19 67.44 29,622,696 -0.42(-0.62%)
Dec 21, 2022 67.62 67.98 67.57 67.86 25,657,812 +0.57(+0.85%)
Dec 20, 2022 67.12 67.43 66.98 67.29 36,216,804 -0.17(-0.26%)
Dec 19, 2022 67.54 67.68 67.31 67.46 26,638,366 -0.35(-0.51%)
Dec 16, 2022 67.78 67.99 67.63 67.80 47,096,728 -0.36(-0.53%)
Dec 15, 2022 68.08 68.27 67.83 68.17 45,953,284 -0.26(-0.38%)
Dec 14, 2022 68.72 68.90 68.00 68.42 63,240,576 -0.39(-0.57%)
Dec 13, 2022 69.27 69.35 68.43 68.81 50,855,240 +0.71(+1.04%)
Dec 12, 2022 68.00 68.17 67.90 68.11 24,836,680 +0.26(+0.39%)
Dec 09, 2022 67.65 68.10 67.65 67.85 22,936,188 +0.00(+0.00%)
Dec 08, 2022 67.87 67.94 67.63 67.85 26,580,226 +0.05(+0.08%)
Dec 07, 2022 67.40 67.87 67.40 67.79 27,318,222 +0.37(+0.55%)
Dec 06, 2022 67.69 67.81 67.29 67.42 27,625,286 -0.24(-0.36%)
Dec 05, 2022 68.06 68.08 67.53 67.67 32,888,786 -0.65(-0.95%)
Dec 02, 2022 67.80 68.34 67.80 68.32 30,699,254 -0.05(-0.08%)
Dec 01, 2022 68.33 68.41 67.97 68.37 46,601,848 +0.25(+0.37%)
Nov 30, 2022 67.16 68.15 66.97 68.12 46,346,824 +1.01(+1.50%)
Nov 29, 2022 66.82 67.16 66.70 67.11 30,169,228 +0.29(+0.43%)
Nov 28, 2022 67.34 67.46 66.80 66.82 35,175,064 -0.71(-1.05%)
Nov 25, 2022 67.66 67.68 67.43 67.53 10,514,151 -0.14(-0.20%)
Nov 23, 2022 67.24 67.79 67.22 67.67 33,717,160 +0.38(+0.56%)
Nov 22, 2022 66.93 67.34 66.85 67.29 27,214,488 +0.49(+0.73%)
Nov 21, 2022 66.76 66.94 66.64 66.80 21,181,116 -0.03(-0.04%)
Nov 18, 2022 67.04 67.04 66.64 66.83 35,169,412 +0.14(+0.22%)
Nov 17, 2022 66.45 66.78 66.38 66.69 38,306,368 -0.29(-0.43%)
Nov 16, 2022 67.06 67.13 66.90 66.97 34,784,524 -0.14(-0.21%)
Nov 15, 2022 67.20 67.25 66.69 67.12 56,839,264 +0.59(+0.88%)
Nov 14, 2022 66.85 66.89 66.51 66.53 42,865,528 -0.50(-0.74%)
Nov 11, 2022 66.82 67.25 66.56 67.03 23,252,536 +0.23(+0.35%)
Nov 10, 2022 66.61 66.87 66.14 66.79 74,602,016 +2.02(+3.11%)
Nov 09, 2022 65.36 65.48 64.66 64.78 50,791,688 -0.78(-1.19%)
Nov 08, 2022 65.68 65.78 65.35 65.56 44,544,240 -0.06(-0.10%)
Nov 07, 2022 65.77 65.83 65.43 65.62 27,670,170 -0.01(-0.01%)
Nov 04, 2022 65.61 65.91 65.18 65.63 45,093,972 +0.45(+0.69%)
Nov 03, 2022 64.98 65.39 64.72 65.18 41,659,824 -0.47(-0.71%)
Nov 02, 2022 66.23 66.89 65.62 65.65 56,269,176 -0.60(-0.91%)
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.