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 (%)
May 08, 2023 71.04 71.04 70.73 70.90 19,553,812 -0.20(-0.28%)
May 05, 2023 70.92 71.19 70.83 71.10 33,219,880 +0.38(+0.54%)
May 04, 2023 70.73 70.76 70.46 70.72 47,537,748 -0.21(-0.29%)
May 03, 2023 71.04 71.36 70.90 70.92 34,888,156 -0.04(-0.05%)
May 02, 2023 71.03 71.08 70.72 70.96 41,108,864 -0.07(-0.09%)
May 01, 2023 71.26 71.32 70.88 71.03 39,822,796 -0.33(-0.46%)
Apr 28, 2023 71.07 71.47 71.07 71.36 36,702,488 +0.30(+0.43%)
Apr 27, 2023 70.95 71.25 70.83 71.05 41,914,512 +0.24(+0.33%)
Apr 26, 2023 71.07 71.12 70.71 70.82 35,657,092 -0.27(-0.39%)
Apr 25, 2023 71.17 71.29 71.02 71.09 36,515,276 -0.11(-0.16%)
Apr 24, 2023 71.04 71.26 70.97 71.20 26,045,332 +0.20(+0.28%)
Apr 21, 2023 70.90 71.04 70.73 71.01 35,746,260 +0.22(+0.31%)
Apr 20, 2023 70.68 70.90 70.59 70.79 31,898,786 -0.07(-0.09%)
Apr 19, 2023 70.85 71.01 70.81 70.85 28,630,534 -0.28(-0.40%)
Apr 18, 2023 71.26 71.36 71.00 71.14 29,918,392 +0.05(+0.07%)
Apr 17, 2023 71.08 71.17 70.84 71.09 27,872,028 -0.19(-0.27%)
Apr 14, 2023 71.39 71.54 71.09 71.28 46,223,360 -0.13(-0.19%)
Apr 13, 2023 71.05 71.60 71.05 71.41 101,242,896 +0.48(+0.68%)
Apr 12, 2023 71.31 71.38 70.87 70.93 43,783,720 -0.02(-0.03%)
Apr 11, 2023 70.80 71.11 70.74 70.95 30,677,080 +0.15(+0.21%)
Apr 10, 2023 70.62 70.84 70.46 70.80 30,734,350 -0.07(-0.09%)
Apr 06, 2023 70.44 70.98 70.34 70.86 37,993,372 +0.31(+0.44%)
Apr 05, 2023 70.90 70.97 70.47 70.55 39,789,960 -0.40(-0.56%)
Apr 04, 2023 71.16 71.26 70.87 70.95 48,976,576 -0.21(-0.29%)
Apr 03, 2023 71.15 71.30 70.99 71.16 45,732,676 -0.06(-0.08%)
Mar 31, 2023 70.67 71.31 70.65 71.21 57,588,092 +0.76(+1.08%)
Mar 30, 2023 70.19 70.46 70.01 70.45 39,391,772 +0.41(+0.59%)
Mar 29, 2023 69.42 70.04 69.42 70.03 47,165,156 +0.87(+1.25%)
Mar 28, 2023 69.07 69.26 68.94 69.17 40,608,596 -0.04(-0.05%)
Mar 27, 2023 69.52 69.62 69.20 69.20 32,787,504 -0.17(-0.24%)
Mar 24, 2023 69.23 69.46 69.18 69.37 46,919,300 -0.14(-0.20%)
Mar 23, 2023 69.78 70.10 69.30 69.52 57,990,252 -0.27(-0.39%)
Mar 22, 2023 69.73 70.50 69.48 69.79 58,937,160 +0.07(+0.09%)
Mar 21, 2023 69.42 69.82 69.28 69.72 40,530,444 +0.75(+1.09%)
Mar 20, 2023 69.03 69.34 68.88 68.97 40,887,912 -0.19(-0.27%)
Mar 17, 2023 69.22 69.54 69.03 69.16 58,490,208 -0.41(-0.60%)
Mar 16, 2023 68.93 69.70 68.83 69.57 68,780,936 +0.45(+0.65%)
Mar 15, 2023 68.63 69.19 68.44 69.12 86,415,992 -0.23(-0.33%)
Mar 14, 2023 69.46 69.67 69.06 69.35 70,439,744 +0.50(+0.73%)
Mar 13, 2023 68.99 69.73 68.65 68.85 84,168,296 -0.38(-0.54%)
Mar 10, 2023 69.26 69.70 68.97 69.22 87,568,416 +0.01(+0.01%)
Mar 09, 2023 69.67 69.96 69.14 69.21 55,877,360 -0.39(-0.56%)
Mar 08, 2023 69.98 70.09 69.46 69.60 57,611,440 -0.33(-0.47%)
Mar 07, 2023 70.44 70.48 69.92 69.93 42,671,616 -0.50(-0.71%)
Mar 06, 2023 70.59 70.68 70.37 70.43 35,785,092 +0.00(+0.00%)
Mar 03, 2023 70.02 70.52 69.91 70.43 53,229,312 +0.72(+1.03%)
Mar 02, 2023 69.26 69.80 69.26 69.71 40,226,152 +0.08(+0.12%)
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.