Skip to main content

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

80.16 +0.24 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 64.58 65.02 64.34 64.83 51,256,372 -0.04(-0.05%)
Jun 29, 2022 64.92 64.98 64.67 64.86 42,479,716 -0.10(-0.15%)
Jun 28, 2022 65.78 65.86 64.95 64.96 44,629,716 -0.72(-1.10%)
Jun 27, 2022 66.14 66.14 65.68 65.68 29,316,742 -0.41(-0.61%)
Jun 24, 2022 65.83 66.37 65.69 66.09 43,374,884 +0.47(+0.71%)
Jun 23, 2022 65.34 65.68 65.24 65.62 35,157,324 +0.47(+0.72%)
Jun 22, 2022 65.05 65.39 65.00 65.15 43,420,468 -0.02(-0.03%)
Jun 21, 2022 65.61 65.76 65.11 65.17 52,747,200 -0.04(-0.07%)
Jun 17, 2022 65.16 65.67 65.00 65.21 55,958,872 +0.20(+0.31%)
Jun 16, 2022 65.08 65.30 64.48 65.01 69,928,800 -1.05(-1.59%)
Jun 15, 2022 65.35 66.39 65.20 66.06 80,197,840 +1.26(+1.94%)
Jun 14, 2022 64.68 65.37 64.33 64.80 71,329,280 +0.42(+0.66%)
Jun 13, 2022 65.39 65.44 64.19 64.38 140,330,976 -2.23(-3.35%)
Jun 10, 2022 67.11 67.12 66.29 66.60 68,700,880 -1.15(-1.70%)
Jun 09, 2022 68.04 68.26 67.63 67.76 56,171,872 -0.55(-0.80%)
Jun 08, 2022 68.73 68.75 68.22 68.30 29,706,838 -0.59(-0.86%)
Jun 07, 2022 68.51 68.97 68.45 68.89 35,767,428 +0.16(+0.23%)
Jun 06, 2022 69.38 69.40 68.66 68.74 40,601,300 -0.52(-0.75%)
Jun 03, 2022 69.46 69.46 69.15 69.26 40,887,380 -0.52(-0.74%)
Jun 02, 2022 69.50 69.78 69.30 69.78 39,468,756 +0.29(+0.42%)
Jun 01, 2022 69.78 69.97 69.35 69.48 99,640,840 -0.26(-0.37%)
May 31, 2022 69.95 70.06 69.58 69.74 78,111,632 -0.61(-0.86%)
May 27, 2022 70.01 70.35 69.83 70.35 60,212,016 +0.62(+0.89%)
May 26, 2022 69.02 69.76 68.84 69.72 74,406,544 +0.96(+1.39%)
May 25, 2022 67.82 68.81 67.79 68.77 64,896,660 +1.03(+1.52%)
May 24, 2022 67.18 67.78 67.15 67.74 48,432,908 +0.40(+0.60%)
May 23, 2022 67.23 67.43 67.18 67.34 34,685,732 +0.26(+0.39%)
May 20, 2022 67.36 67.37 66.87 67.08 64,614,948 -0.04(-0.07%)
May 19, 2022 66.63 67.26 66.56 67.12 61,531,352 +0.45(+0.67%)
May 18, 2022 66.86 66.89 66.59 66.67 54,601,944 -0.55(-0.82%)
May 17, 2022 67.43 67.44 67.06 67.22 48,293,920 -0.06(-0.09%)
May 16, 2022 67.41 67.51 67.17 67.29 37,959,084 -0.10(-0.14%)
May 13, 2022 67.53 67.60 67.05 67.38 55,951,692 +0.08(+0.12%)
May 12, 2022 67.25 67.53 67.02 67.30 56,789,940 -0.03(-0.04%)
May 11, 2022 67.55 67.97 67.32 67.33 48,598,472 -0.40(-0.60%)
May 10, 2022 67.89 68.01 67.41 67.73 55,194,268 +0.39(+0.57%)
May 09, 2022 67.66 67.82 67.30 67.35 43,824,756 -0.72(-1.06%)
May 06, 2022 68.10 68.43 67.90 68.07 44,749,220 -0.39(-0.56%)
May 05, 2022 69.28 69.32 68.26 68.45 61,336,008 -1.24(-1.78%)
May 04, 2022 69.00 69.87 68.50 69.69 64,630,584 +0.70(+1.02%)
May 03, 2022 68.78 69.09 68.73 68.99 48,634,836 +0.36(+0.52%)
May 02, 2022 68.57 68.69 68.28 68.63 44,085,244 +0.00(+0.01%)
Apr 29, 2022 69.16 69.25 68.58 68.62 41,255,632 -0.86(-1.23%)
Apr 28, 2022 69.24 69.59 68.99 69.48 36,142,960 +0.38(+0.56%)
Apr 27, 2022 69.45 69.62 69.03 69.10 43,083,216 -0.34(-0.49%)
Apr 26, 2022 69.82 69.82 69.43 69.44 35,671,204 -0.41(-0.59%)
Apr 25, 2022 69.38 69.91 69.27 69.85 41,419,340 +0.59(+0.85%)
Apr 22, 2022 69.59 69.61 69.18 69.26 32,434,330 -0.42(-0.60%)
Apr 21, 2022 70.34 70.38 69.62 69.68 46,569,488 -0.48(-0.68%)
Apr 20, 2022 70.15 70.29 70.05 70.16 29,659,816 +0.22(+0.31%)
Apr 19, 2022 69.87 70.07 69.79 69.94 36,093,884 -0.06(-0.09%)
Apr 18, 2022 70.05 70.22 69.91 70.00 23,875,902 -0.11(-0.16%)
Apr 14, 2022 70.59 70.69 69.93 70.12 52,789,432 -0.47(-0.67%)
Apr 13, 2022 70.29 70.68 70.24 70.59 36,259,444 +0.42(+0.60%)
Apr 12, 2022 70.12 70.45 69.97 70.17 43,748,640 +0.53(+0.77%)
Apr 11, 2022 69.89 69.97 69.54 69.64 48,730,380 -0.48(-0.69%)
Apr 08, 2022 70.33 70.54 70.11 70.12 48,837,696 -0.43(-0.61%)
Apr 07, 2022 70.73 70.81 70.54 70.55 49,014,232 -0.11(-0.16%)
Apr 06, 2022 70.73 71.13 70.51 70.66 76,806,656 -0.56(-0.79%)
Apr 05, 2022 72.00 72.07 71.19 71.22 59,376,348 -0.94(-1.30%)
Apr 04, 2022 71.67 72.16 71.66 72.15 37,432,788 +0.54(+0.76%)
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.