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, 2020 67.12 67.66 67.07 67.51 49,028,720 +0.61(+0.91%)
Jun 29, 2020 67.36 67.37 66.57 66.90 92,534,120 -0.38(-0.57%)
Jun 26, 2020 67.83 67.83 67.19 67.28 40,749,404 -0.65(-0.95%)
Jun 25, 2020 67.72 67.97 67.40 67.93 37,671,272 +0.02(+0.04%)
Jun 24, 2020 68.39 68.47 67.45 67.90 52,857,356 -0.70(-1.02%)
Jun 23, 2020 68.74 68.77 68.56 68.60 21,082,120 +0.10(+0.14%)
Jun 22, 2020 68.55 68.68 68.40 68.50 26,036,384 -0.05(-0.07%)
Jun 19, 2020 68.92 68.96 68.41 68.55 38,732,716 -0.23(-0.34%)
Jun 18, 2020 68.62 68.83 68.51 68.79 26,867,738 -0.02(-0.04%)
Jun 17, 2020 69.08 69.17 68.78 68.81 20,633,156 -0.32(-0.47%)
Jun 16, 2020 69.69 69.75 68.91 69.13 49,539,768 +0.28(+0.41%)
Jun 15, 2020 67.74 69.30 67.59 68.85 47,672,216 +0.66(+0.97%)
Jun 12, 2020 68.44 68.55 67.70 68.19 43,712,476 +0.67(+0.99%)
Jun 11, 2020 68.31 68.34 67.39 67.52 58,991,200 -1.78(-2.57%)
Jun 10, 2020 69.31 69.66 68.87 69.30 44,324,548 -0.10(-0.14%)
Jun 09, 2020 69.57 69.60 69.13 69.40 34,349,776 -0.55(-0.78%)
Jun 08, 2020 70.03 70.04 69.77 69.94 24,775,342 +0.08(+0.12%)
Jun 05, 2020 69.95 70.33 69.81 69.86 42,684,728 +0.65(+0.94%)
Jun 04, 2020 69.35 69.46 69.08 69.21 44,013,672 -0.22(-0.31%)
Jun 03, 2020 69.38 69.79 69.30 69.42 43,512,124 +0.32(+0.47%)
Jun 02, 2020 68.42 69.13 68.34 69.10 43,439,528 +0.68(+0.99%)
Jun 01, 2020 67.78 68.45 67.68 68.42 56,808,560 +0.51(+0.76%)
May 29, 2020 67.60 68.07 67.46 67.91 39,185,316 +0.27(+0.40%)
May 28, 2020 67.67 68.02 67.51 67.64 28,258,018 +0.07(+0.10%)
May 27, 2020 67.91 67.93 67.28 67.57 30,227,090 +0.14(+0.21%)
May 26, 2020 67.42 67.69 66.89 67.43 33,587,280 +0.50(+0.75%)
May 22, 2020 66.70 67.01 66.58 66.93 13,729,181 +0.16(+0.25%)
May 21, 2020 66.76 66.92 66.57 66.76 28,287,884 -0.02(-0.02%)
May 20, 2020 66.43 66.94 66.37 66.78 43,758,232 +0.70(+1.06%)
May 19, 2020 65.95 66.27 65.82 66.08 22,435,002 +0.08(+0.12%)
May 18, 2020 65.88 66.05 65.63 66.00 38,719,268 +1.15(+1.77%)
May 15, 2020 64.57 64.96 64.41 64.85 41,427,372 +0.09(+0.14%)
May 14, 2020 64.65 65.01 64.25 64.76 36,931,856 -0.22(-0.34%)
May 13, 2020 65.38 65.44 64.88 64.98 36,364,352 -0.35(-0.53%)
May 12, 2020 65.84 65.91 65.33 65.33 30,745,738 -0.08(-0.13%)
May 11, 2020 65.57 65.68 65.37 65.41 17,337,796 -0.30(-0.45%)
May 08, 2020 65.36 65.72 65.31 65.71 26,474,544 +0.62(+0.95%)
May 07, 2020 65.26 65.68 65.07 65.09 23,766,150 +0.16(+0.25%)
May 06, 2020 65.36 65.44 64.90 64.93 22,845,688 -0.37(-0.57%)
May 05, 2020 64.94 65.30 64.94 65.30 32,143,628 +0.56(+0.87%)
May 04, 2020 64.70 64.98 64.43 64.74 24,760,250 -0.09(-0.14%)
May 01, 2020 65.37 65.54 64.77 64.83 38,667,432 -1.14(-1.73%)
Apr 30, 2020 65.49 66.07 65.23 65.96 42,231,168 +0.13(+0.20%)
Apr 29, 2020 65.14 65.91 65.01 65.83 42,477,020 +1.14(+1.76%)
Apr 28, 2020 64.85 64.89 64.33 64.69 29,174,254 +0.20(+0.31%)
Apr 27, 2020 64.55 64.73 64.39 64.50 25,057,172 +0.26(+0.41%)
Apr 24, 2020 64.89 64.98 64.10 64.23 46,265,652 -0.61(-0.94%)
Apr 23, 2020 65.00 65.33 64.57 64.84 29,136,398 -0.03(-0.05%)
Apr 22, 2020 65.01 65.10 64.66 64.87 19,168,264 +0.57(+0.88%)
Apr 21, 2020 64.78 64.84 64.18 64.31 51,616,768 -1.20(-1.83%)
Apr 20, 2020 65.85 66.26 65.38 65.51 30,082,852 -1.00(-1.50%)
Apr 17, 2020 66.69 66.76 66.31 66.51 46,639,852 +0.34(+0.51%)
Apr 16, 2020 66.07 66.23 65.55 66.17 31,482,634 -0.07(-0.10%)
Apr 15, 2020 65.82 66.36 65.58 66.24 41,903,824 -0.62(-0.93%)
Apr 14, 2020 67.18 67.33 66.41 66.86 45,885,044 +0.28(+0.42%)
Apr 13, 2020 67.10 67.19 65.96 66.58 49,244,824 -0.97(-1.43%)
Apr 09, 2020 67.23 68.93 66.83 67.55 108,329,584 +4.15(+6.55%)
Apr 08, 2020 62.30 63.67 62.08 63.40 56,442,232 +1.61(+2.60%)
Apr 07, 2020 62.68 62.92 61.71 61.79 42,821,988 +0.00(+0.00%)
Apr 06, 2020 61.56 61.97 61.36 61.79 39,440,800 +1.47(+2.43%)
Apr 03, 2020 61.51 61.68 60.13 60.32 48,754,456 -1.32(-2.14%)
Apr 02, 2020 60.99 62.58 60.88 61.64 38,803,460 +0.48(+0.78%)
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.