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 (%)
Jun 30, 2023 71.62 71.89 71.56 71.73 37,534,760 +0.34(+0.48%)
Jun 29, 2023 71.32 71.40 71.12 71.39 43,842,728 -0.19(-0.27%)
Jun 28, 2023 71.16 71.58 71.11 71.58 41,155,844 +0.41(+0.58%)
Jun 27, 2023 71.00 71.23 70.98 71.17 33,184,118 +0.24(+0.34%)
Jun 26, 2023 70.90 71.02 70.79 70.93 37,793,568 +0.04(+0.05%)
Jun 23, 2023 70.91 70.96 70.71 70.89 35,385,520 -0.12(-0.17%)
Jun 22, 2023 71.06 71.17 70.99 71.01 32,971,782 -0.21(-0.30%)
Jun 21, 2023 71.26 71.38 71.08 71.22 41,603,028 -0.18(-0.25%)
Jun 20, 2023 71.48 71.59 71.41 71.41 33,420,370 -0.19(-0.27%)
Jun 16, 2023 71.75 71.77 71.57 71.60 51,212,524 -0.18(-0.25%)
Jun 15, 2023 71.53 71.80 71.49 71.78 44,628,208 +0.88(+1.24%)
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%)
Mar 01, 2023 69.83 69.85 69.46 69.63 48,295,680 -0.20(-0.28%)
Feb 28, 2023 69.93 69.93 69.72 69.83 35,806,528 -0.13(-0.19%)
Feb 27, 2023 69.82 70.05 69.69 69.96 43,005,300 +0.47(+0.67%)
Feb 24, 2023 69.33 69.63 69.26 69.49 50,780,740 -0.42(-0.60%)
Feb 23, 2023 69.55 70.01 69.45 69.91 52,191,304 +0.68(+0.99%)
Feb 22, 2023 68.96 69.51 68.96 69.23 75,322,832 +0.45(+0.65%)
Feb 21, 2023 69.19 69.36 68.50 68.78 105,968,144 -1.08(-1.54%)
Feb 17, 2023 69.47 69.97 69.21 69.86 81,612,608 +0.27(+0.39%)
Feb 16, 2023 69.84 69.88 69.55 69.58 96,411,400 -0.56(-0.80%)
Feb 15, 2023 70.01 70.16 69.87 70.15 48,240,388 -0.11(-0.16%)
Feb 14, 2023 70.11 70.45 69.81 70.26 57,972,100 +0.02(+0.03%)
Feb 13, 2023 70.11 70.47 70.03 70.24 41,402,656 +0.18(+0.25%)
Feb 10, 2023 70.30 70.50 69.97 70.06 71,817,776 -0.54(-0.77%)
Feb 09, 2023 71.31 71.31 70.54 70.60 45,487,048 -0.46(-0.65%)
Feb 08, 2023 71.26 71.35 70.91 71.06 36,482,248 -0.30(-0.42%)
Feb 07, 2023 71.05 71.54 71.00 71.36 40,547,620 +0.25(+0.36%)
Feb 06, 2023 71.26 71.30 71.01 71.11 44,500,340 -0.46(-0.64%)
Feb 03, 2023 71.77 72.01 71.51 71.57 42,507,576 -0.76(-1.05%)
Feb 02, 2023 72.44 72.46 72.21 72.33 60,277,524 +0.41(+0.57%)
Feb 01, 2023 71.19 72.12 70.99 71.92 50,058,408 +0.75(+1.05%)
Jan 31, 2023 70.80 71.19 70.79 71.17 45,086,284 +0.55(+0.78%)
Jan 30, 2023 70.75 70.88 70.60 70.62 34,322,868 -0.39(-0.55%)
Jan 27, 2023 71.11 71.21 70.90 71.01 38,410,840 -0.21(-0.30%)
Jan 26, 2023 71.20 71.30 70.94 71.22 27,362,592 +0.18(+0.25%)
Jan 25, 2023 70.82 71.12 70.74 71.05 27,733,092 -0.01(-0.01%)
Jan 24, 2023 70.87 71.09 70.75 71.06 29,956,150 +0.05(+0.07%)
Jan 23, 2023 70.95 71.21 70.83 71.01 28,420,574 -0.01(-0.01%)
Jan 20, 2023 70.86 71.02 70.61 71.02 39,281,764 +0.14(+0.20%)
Jan 19, 2023 71.06 71.17 70.81 70.88 54,201,028 -0.42(-0.59%)
Jan 18, 2023 71.65 71.86 71.28 71.30 56,832,680 +0.08(+0.12%)
Jan 17, 2023 71.35 71.37 71.13 71.22 33,155,828 -0.24(-0.34%)
Jan 13, 2023 71.10 71.58 71.06 71.46 28,208,978 +0.00(+0.00%)
Jan 12, 2023 71.23 71.51 70.91 71.46 31,535,518 +0.40(+0.56%)
Jan 11, 2023 70.86 71.09 70.72 71.06 33,495,556 +0.47(+0.66%)
Jan 10, 2023 70.64 70.74 70.42 70.59 38,431,180 -0.08(-0.12%)
Jan 09, 2023 70.63 70.82 70.53 70.67 38,852,892 +0.25(+0.36%)
Jan 06, 2023 69.81 70.66 69.65 70.42 64,512,208 +0.99(+1.42%)
Jan 05, 2023 69.33 69.49 69.16 69.43 37,831,780 -0.14(-0.20%)
Jan 04, 2023 69.24 69.61 68.99 69.57 39,811,412 +0.79(+1.15%)
Jan 03, 2023 69.10 69.17 68.68 68.78 30,875,524 +0.13(+0.19%)
Dec 30, 2022 68.36 68.69 68.32 68.65 16,270,591 +0.06(+0.08%)
Dec 29, 2022 67.99 68.64 67.83 68.60 35,913,752 +0.88(+1.29%)
Dec 28, 2022 68.75 68.84 67.68 67.72 44,042,880 -0.92(-1.34%)
Dec 27, 2022 69.29 69.34 68.60 68.64 23,710,680 -0.72(-1.04%)
Dec 23, 2022 69.07 69.42 68.95 69.36 14,153,845 +0.18(+0.26%)
Dec 22, 2022 69.34 69.45 68.92 69.18 28,876,434 -0.43(-0.62%)
Dec 21, 2022 69.37 69.74 69.31 69.61 25,011,432 +0.59(+0.85%)
Dec 20, 2022 68.86 69.17 68.71 69.02 35,304,420 -0.18(-0.26%)
Dec 19, 2022 69.29 69.42 69.05 69.20 25,967,284 -0.35(-0.51%)
Dec 16, 2022 69.53 69.75 69.38 69.56 45,910,256 -0.37(-0.53%)
Dec 15, 2022 69.84 70.03 69.58 69.93 44,795,616 -0.26(-0.38%)
Dec 14, 2022 70.50 70.68 69.76 70.19 61,647,664 -0.40(-0.56%)
Dec 13, 2022 71.06 71.14 70.20 70.59 49,574,292 +0.72(+1.04%)
Dec 12, 2022 69.76 69.93 69.65 69.87 24,211,090 +0.27(+0.39%)
Dec 09, 2022 69.40 69.86 69.40 69.60 22,358,468 +0.00(+0.00%)
Dec 08, 2022 69.63 69.69 69.38 69.60 25,910,718 +0.06(+0.08%)
Dec 07, 2022 69.14 69.63 69.14 69.54 26,630,126 +0.38(+0.55%)
Dec 06, 2022 69.44 69.56 69.03 69.16 26,929,456 -0.25(-0.36%)
Dec 05, 2022 69.82 69.84 69.27 69.41 32,060,378 -0.67(-0.95%)
Dec 02, 2022 69.55 70.11 69.55 70.08 29,925,998 -0.06(-0.08%)
Dec 01, 2022 70.09 70.17 69.73 70.14 45,428,032 +0.26(+0.37%)
Nov 30, 2022 68.90 69.91 68.71 69.88 45,179,580 +1.03(+1.50%)
Nov 29, 2022 68.55 68.90 68.42 68.84 29,409,416 +0.30(+0.43%)
Nov 28, 2022 69.08 69.20 68.53 68.55 34,289,180 -0.73(-1.05%)
Nov 25, 2022 69.41 69.43 69.17 69.28 10,249,353 -0.14(-0.20%)
Nov 23, 2022 68.97 69.54 68.95 69.42 32,867,992 +0.39(+0.56%)
Nov 22, 2022 68.66 69.07 68.58 69.03 26,529,092 +0.50(+0.73%)
Nov 21, 2022 68.48 68.67 68.36 68.53 20,647,670 -0.03(-0.04%)
Nov 18, 2022 68.77 68.77 68.36 68.56 34,283,672 +0.15(+0.22%)
Nov 17, 2022 68.17 68.50 68.10 68.41 37,341,624 -0.30(-0.43%)
Nov 16, 2022 68.80 68.87 68.63 68.71 33,908,476 -0.15(-0.21%)
Nov 15, 2022 68.94 68.99 68.41 68.85 55,407,768 +0.60(+0.88%)
Nov 14, 2022 68.58 68.61 68.23 68.25 41,785,960 -0.51(-0.74%)
Nov 11, 2022 68.55 68.98 68.28 68.76 22,666,922 +0.24(+0.35%)
Nov 10, 2022 68.33 68.59 67.85 68.52 72,723,168 +2.07(+3.11%)
Nov 09, 2022 67.05 67.18 66.33 66.45 49,512,500 -0.80(-1.19%)
Nov 08, 2022 67.38 67.48 67.04 67.26 43,422,392 -0.06(-0.10%)
Nov 07, 2022 67.47 67.53 67.12 67.32 26,973,296 -0.01(-0.01%)
Nov 04, 2022 67.30 67.61 66.86 67.33 43,958,280 +0.46(+0.69%)
Nov 03, 2022 66.66 67.08 66.39 66.87 40,610,620 -0.48(-0.71%)
Nov 02, 2022 67.94 68.61 67.31 67.35 54,852,036 -0.62(-0.91%)
Nov 01, 2022 68.29 68.30 67.62 67.97 42,862,108 +0.41(+0.60%)
Oct 31, 2022 68.24 68.25 67.55 67.56 65,506,140 -1.03(-1.50%)
Oct 28, 2022 68.31 68.72 68.19 68.59 134,173,960 +0.52(+0.77%)
Oct 27, 2022 67.73 68.21 67.50 68.07 53,780,632 +0.50(+0.74%)
Oct 26, 2022 67.22 67.82 67.12 67.57 54,953,040 +0.18(+0.27%)
Oct 25, 2022 66.91 67.39 66.89 67.39 40,713,568 +0.64(+0.97%)
Oct 24, 2022 66.76 66.92 66.39 66.74 32,118,702 +0.05(+0.07%)
Oct 21, 2022 65.87 66.78 65.84 66.70 65,442,604 +0.63(+0.96%)
Oct 20, 2022 66.44 66.93 66.00 66.06 54,210,620 -0.37(-0.55%)
Oct 19, 2022 66.61 66.83 66.23 66.43 37,730,044 -0.64(-0.96%)
Oct 18, 2022 67.28 67.45 66.78 67.07 40,929,860 +0.47(+0.70%)
Oct 17, 2022 66.38 66.79 66.37 66.60 36,812,676 +0.81(+1.23%)
Oct 14, 2022 66.42 66.58 65.63 65.79 40,407,672 -0.21(-0.32%)
Oct 13, 2022 64.84 66.16 64.77 66.01 53,183,436 +0.15(+0.22%)
Oct 12, 2022 65.70 66.11 65.70 65.86 36,176,780 +0.11(+0.17%)
Oct 11, 2022 65.67 66.26 65.59 65.75 52,849,588 +0.20(+0.31%)
Oct 10, 2022 66.31 66.35 65.25 65.55 41,041,380 -0.81(-1.22%)
Oct 07, 2022 66.77 66.95 66.34 66.35 36,935,568 -0.82(-1.22%)
Oct 06, 2022 67.30 67.59 67.07 67.17 40,426,524 -0.20(-0.30%)
Oct 05, 2022 67.09 67.53 66.80 67.38 51,989,504 -0.27(-0.39%)
Oct 04, 2022 67.07 67.65 66.95 67.64 50,622,284 +1.43(+2.15%)
Oct 03, 2022 65.88 66.36 65.75 66.22 53,251,736 +0.86(+1.31%)
Sep 30, 2022 65.67 66.17 65.35 65.36 47,035,624 -0.30(-0.46%)
Sep 29, 2022 65.85 65.89 65.30 65.66 41,962,828 -0.62(-0.94%)
Sep 28, 2022 65.62 66.37 65.41 66.28 53,450,080 +1.16(+1.79%)
Sep 27, 2022 65.82 65.84 64.91 65.12 49,474,216 -0.14(-0.21%)
Sep 26, 2022 65.85 66.08 65.24 65.26 46,647,348 -0.78(-1.18%)
Sep 23, 2022 66.43 66.59 65.81 66.04 59,171,448 -0.85(-1.27%)
Sep 22, 2022 67.06 67.19 66.65 66.89 53,221,000 -0.40(-0.60%)
Sep 21, 2022 67.66 67.97 66.98 67.29 41,343,332 -0.20(-0.30%)
Sep 20, 2022 67.77 67.81 67.45 67.49 35,792,692 -0.70(-1.02%)
Sep 19, 2022 67.67 68.20 67.60 68.19 29,372,734 +0.26(+0.38%)
Sep 16, 2022 67.29 67.93 67.17 67.93 61,690,476 +0.23(+0.34%)
Sep 15, 2022 68.02 68.16 67.67 67.70 51,410,356 -0.43(-0.63%)
Sep 14, 2022 68.08 68.58 68.03 68.13 32,409,640 +0.10(+0.15%)
Sep 13, 2022 68.65 68.82 68.01 68.03 51,457,552 -1.58(-2.28%)
Sep 12, 2022 69.65 69.79 69.37 69.62 33,366,322 +0.21(+0.30%)
Sep 09, 2022 69.47 69.74 69.24 69.41 32,299,938 +0.27(+0.40%)
Sep 08, 2022 68.57 69.17 68.46 69.13 29,420,610 +0.30(+0.44%)
Sep 07, 2022 67.94 68.84 67.92 68.83 29,436,072 +0.98(+1.44%)
Sep 06, 2022 68.03 68.11 67.61 67.85 31,528,544 -0.18(-0.27%)
Sep 02, 2022 68.67 68.73 67.96 68.03 24,436,538 -0.05(-0.07%)
Sep 01, 2022 67.70 68.13 67.39 68.08 43,061,252 +0.18(+0.26%)
Aug 31, 2022 68.30 68.44 67.88 67.90 43,204,304 -0.37(-0.55%)
Aug 30, 2022 68.87 68.93 68.05 68.27 72,822,168 -0.53(-0.77%)
Aug 29, 2022 68.65 69.03 68.56 68.80 30,753,392 -0.26(-0.38%)
Aug 26, 2022 70.26 70.26 69.00 69.07 37,825,536 -1.16(-1.65%)
Aug 25, 2022 69.77 70.28 69.65 70.22 22,039,612 +0.66(+0.94%)
Aug 24, 2022 69.46 69.69 69.38 69.57 18,569,326 +0.08(+0.12%)
Aug 23, 2022 69.33 69.60 69.08 69.49 36,590,020 +0.17(+0.25%)
Aug 22, 2022 69.57 69.60 69.25 69.31 46,325,216 -0.79(-1.13%)
Aug 19, 2022 70.45 70.49 69.95 70.10 50,084,420 -0.72(-1.02%)
Aug 18, 2022 70.89 70.95 70.75 70.82 20,953,264 +0.11(+0.15%)
Aug 17, 2022 70.95 71.09 70.69 70.72 31,727,058 -0.74(-1.03%)
Aug 16, 2022 71.73 71.73 71.29 71.45 25,205,512 -0.34(-0.47%)
Aug 15, 2022 71.81 71.97 71.65 71.79 20,351,538 -0.13(-0.18%)
Aug 12, 2022 71.53 71.95 71.33 71.92 18,563,754 +0.64(+0.89%)
Aug 11, 2022 72.15 72.26 70.69 71.28 42,207,392 -0.41(-0.57%)
Aug 10, 2022 71.53 71.76 71.41 71.69 41,844,320 +1.06(+1.50%)
Aug 09, 2022 71.00 71.02 70.60 70.63 27,085,176 -0.53(-0.74%)
Aug 08, 2022 71.37 71.65 71.11 71.16 21,367,562 +0.06(+0.09%)
Aug 05, 2022 70.61 71.16 70.51 71.10 34,034,412 -0.36(-0.51%)
Aug 04, 2022 71.37 71.47 71.16 71.46 26,767,614 +0.19(+0.27%)
Aug 03, 2022 70.86 71.29 70.67 71.27 40,184,676 +0.62(+0.88%)
Aug 02, 2022 70.85 70.93 70.61 70.65 44,571,740 -0.33(-0.46%)
Aug 01, 2022 70.73 71.13 70.61 70.98 34,680,776 +0.02(+0.03%)
Jul 29, 2022 70.75 71.10 70.55 70.96 37,307,944 +0.21(+0.29%)
Jul 28, 2022 70.37 70.80 70.09 70.75 46,822,640 +0.72(+1.02%)
Jul 27, 2022 69.58 70.30 69.58 70.03 38,649,676 +0.76(+1.10%)
Jul 26, 2022 69.53 69.61 69.22 69.27 26,929,714 -0.49(-0.70%)
Jul 25, 2022 69.83 69.96 69.56 69.76 28,685,424 -0.02(-0.03%)
Jul 22, 2022 69.98 70.37 69.56 69.78 56,259,824 -0.09(-0.13%)
Jul 21, 2022 68.99 69.93 68.91 69.87 58,329,280 +0.82(+1.18%)
Jul 20, 2022 69.02 69.53 68.86 69.05 91,433,320 +0.30(+0.44%)
Jul 19, 2022 68.10 68.92 68.10 68.75 34,190,840 +0.90(+1.32%)
Jul 18, 2022 68.69 68.72 67.78 67.85 36,738,168 -0.66(-0.97%)
Jul 15, 2022 67.85 68.52 67.84 68.52 53,290,128 +0.86(+1.27%)
Jul 14, 2022 67.23 67.73 66.80 67.65 59,452,512 -0.13(-0.19%)
Jul 13, 2022 67.16 67.99 67.08 67.78 51,652,696 -0.07(-0.11%)
Jul 12, 2022 67.66 67.97 67.61 67.85 26,486,704 +0.27(+0.40%)
Jul 11, 2022 67.88 67.99 67.56 67.58 31,133,240 -0.38(-0.56%)
Jul 08, 2022 67.66 68.03 67.48 67.96 34,506,564 +0.05(+0.08%)
Jul 07, 2022 67.24 67.95 67.18 67.91 49,344,764 +1.09(+1.63%)
Jul 06, 2022 66.96 67.16 66.71 66.82 49,262,820 -0.25(-0.38%)
Jul 05, 2022 66.71 67.14 66.27 67.07 43,323,656 -0.06(-0.09%)
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.