Skip to main content

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

80.15 +0.23 (+0.29%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 69.02 69.40 69.00 69.37 46,252,776 +0.54(+0.78%)
Jan 30, 2023 68.96 69.10 68.82 68.84 35,210,884 -0.38(-0.55%)
Jan 27, 2023 69.32 69.41 69.11 69.22 39,404,620 -0.21(-0.30%)
Jan 26, 2023 69.40 69.50 69.16 69.43 28,070,528 +0.17(+0.25%)
Jan 25, 2023 69.04 69.33 68.96 69.26 28,450,614 -0.01(-0.01%)
Jan 24, 2023 69.08 69.30 68.96 69.26 30,731,188 +0.05(+0.07%)
Jan 23, 2023 69.16 69.41 69.05 69.22 29,155,882 -0.01(-0.01%)
Jan 20, 2023 69.07 69.23 68.83 69.23 40,298,080 +0.14(+0.20%)
Jan 19, 2023 69.26 69.37 69.03 69.09 55,603,340 -0.41(-0.59%)
Jan 18, 2023 69.85 70.05 69.48 69.50 58,303,076 +0.08(+0.12%)
Jan 17, 2023 69.55 69.57 69.34 69.42 34,013,648 -0.24(-0.34%)
Jan 13, 2023 69.31 69.77 69.27 69.66 28,938,812 +0.00(+0.00%)
Jan 12, 2023 69.44 69.71 69.12 69.66 32,351,416 +0.39(+0.56%)
Jan 11, 2023 69.07 69.30 68.94 69.26 34,362,168 +0.45(+0.66%)
Jan 10, 2023 68.86 68.96 68.65 68.81 39,425,488 -0.08(-0.12%)
Jan 09, 2023 68.85 69.03 68.75 68.89 39,858,112 +0.25(+0.36%)
Jan 06, 2023 68.05 68.87 67.89 68.65 66,181,292 +0.96(+1.42%)
Jan 05, 2023 67.58 67.74 67.42 67.68 38,810,580 -0.14(-0.20%)
Jan 04, 2023 67.49 67.86 67.25 67.82 40,841,428 +0.77(+1.15%)
Jan 03, 2023 67.36 67.43 66.95 67.05 31,674,348 +0.13(+0.19%)
Dec 30, 2022 66.64 66.96 66.60 66.92 16,691,550 +0.05(+0.08%)
Dec 29, 2022 66.27 66.91 66.12 66.87 36,842,928 +0.85(+1.29%)
Dec 28, 2022 67.02 67.10 65.97 66.01 45,182,376 -0.90(-1.34%)
Dec 27, 2022 67.55 67.59 66.87 66.91 24,324,132 -0.70(-1.04%)
Dec 23, 2022 67.33 67.67 67.21 67.61 14,520,039 +0.17(+0.26%)
Dec 22, 2022 67.59 67.70 67.18 67.44 29,623,536 -0.42(-0.62%)
Dec 21, 2022 67.62 67.98 67.56 67.86 25,658,538 +0.57(+0.85%)
Dec 20, 2022 67.12 67.43 66.98 67.28 36,217,828 -0.17(-0.26%)
Dec 19, 2022 67.54 67.67 67.31 67.46 26,639,120 -0.35(-0.51%)
Dec 16, 2022 67.77 67.99 67.63 67.80 47,098,064 -0.36(-0.53%)
Dec 15, 2022 68.08 68.26 67.83 68.16 45,954,588 -0.26(-0.38%)
Dec 14, 2022 68.72 68.90 68.00 68.42 63,242,364 -0.39(-0.56%)
Dec 13, 2022 69.26 69.35 68.43 68.81 50,856,680 +0.71(+1.04%)
Dec 12, 2022 68.00 68.17 67.89 68.11 24,837,382 +0.26(+0.39%)
Dec 09, 2022 67.65 68.10 67.65 67.84 22,936,836 +0.00(+0.00%)
Dec 08, 2022 67.87 67.93 67.63 67.84 26,580,978 +0.05(+0.08%)
Dec 07, 2022 67.40 67.87 67.40 67.79 27,318,994 +0.37(+0.55%)
Dec 06, 2022 67.69 67.81 67.29 67.42 27,626,068 -0.24(-0.36%)
Dec 05, 2022 68.06 68.07 67.53 67.66 32,889,716 -0.65(-0.95%)
Dec 02, 2022 67.80 68.34 67.79 68.31 30,700,122 -0.05(-0.08%)
Dec 01, 2022 68.32 68.40 67.97 68.37 46,603,164 +0.25(+0.37%)
Nov 30, 2022 67.16 68.14 66.97 68.12 46,348,136 +1.01(+1.50%)
Nov 29, 2022 66.82 67.16 66.69 67.11 30,170,082 +0.29(+0.43%)
Nov 28, 2022 67.34 67.46 66.80 66.82 35,176,060 -0.71(-1.05%)
Nov 25, 2022 67.66 67.68 67.43 67.53 10,514,449 -0.14(-0.20%)
Nov 23, 2022 67.23 67.79 67.22 67.67 33,718,112 +0.38(+0.56%)
Nov 22, 2022 66.93 67.33 66.85 67.29 27,215,260 +0.49(+0.73%)
Nov 21, 2022 66.76 66.94 66.64 66.80 21,181,718 -0.03(-0.04%)
Nov 18, 2022 67.04 67.04 66.64 66.83 35,170,408 +0.14(+0.22%)
Nov 17, 2022 66.45 66.78 66.38 66.69 38,307,452 -0.29(-0.43%)
Nov 16, 2022 67.06 67.13 66.90 66.97 34,785,512 -0.14(-0.21%)
Nov 15, 2022 67.20 67.25 66.69 67.12 56,840,876 +0.59(+0.88%)
Nov 14, 2022 66.85 66.88 66.50 66.53 42,866,744 -0.50(-0.74%)
Nov 11, 2022 66.82 67.24 66.56 67.03 23,253,196 +0.23(+0.35%)
Nov 10, 2022 66.60 66.87 66.14 66.79 74,604,128 +2.02(+3.11%)
Nov 09, 2022 65.36 65.48 64.66 64.78 50,793,128 -0.78(-1.19%)
Nov 08, 2022 65.68 65.78 65.35 65.56 44,545,500 -0.06(-0.10%)
Nov 07, 2022 65.77 65.83 65.43 65.62 27,670,954 -0.01(-0.01%)
Nov 04, 2022 65.60 65.91 65.18 65.63 45,095,248 +0.45(+0.69%)
Nov 03, 2022 64.97 65.39 64.72 65.18 41,661,004 -0.47(-0.71%)
Nov 02, 2022 66.23 66.88 65.61 65.65 56,270,768 -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.