Skip to main content

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

79.92 +0.07 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 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 51,254,928 -0.04(-0.05%)
Jun 29, 2022 64.92 64.99 64.67 64.86 42,478,520 -0.10(-0.15%)
Jun 28, 2022 65.78 65.87 64.95 64.96 44,628,460 -0.72(-1.10%)
Jun 27, 2022 66.14 66.14 65.68 65.68 29,315,916 -0.41(-0.61%)
Jun 24, 2022 65.83 66.37 65.69 66.09 43,373,660 +0.47(+0.71%)
Jun 23, 2022 65.34 65.68 65.24 65.62 35,156,332 +0.47(+0.72%)
Jun 22, 2022 65.06 65.39 65.00 65.15 43,419,244 -0.02(-0.03%)
Jun 21, 2022 65.61 65.76 65.11 65.17 52,745,712 -0.04(-0.07%)
Jun 17, 2022 65.16 65.67 65.00 65.22 55,957,296 +0.20(+0.31%)
Jun 16, 2022 65.08 65.30 64.48 65.01 69,926,832 -1.05(-1.59%)
Jun 15, 2022 65.35 66.40 65.21 66.06 80,195,576 +1.26(+1.94%)
Jun 14, 2022 64.69 65.37 64.33 64.80 71,327,272 +0.42(+0.66%)
Jun 13, 2022 65.39 65.44 64.19 64.38 140,327,024 -2.23(-3.35%)
Jun 10, 2022 67.11 67.13 66.29 66.61 68,698,952 -1.15(-1.70%)
Jun 09, 2022 68.04 68.26 67.63 67.76 56,170,292 -0.55(-0.80%)
Jun 08, 2022 68.73 68.76 68.22 68.31 29,706,002 -0.59(-0.86%)
Jun 07, 2022 68.51 68.98 68.46 68.90 35,766,424 +0.16(+0.23%)
Jun 06, 2022 69.38 69.40 68.66 68.74 40,600,156 -0.52(-0.75%)
Jun 03, 2022 69.46 69.46 69.15 69.26 40,886,232 -0.52(-0.74%)
Jun 02, 2022 69.50 69.79 69.30 69.78 39,467,644 +0.29(+0.42%)
Jun 01, 2022 69.78 69.97 69.35 69.49 99,638,032 -0.26(-0.37%)
May 31, 2022 69.95 70.06 69.59 69.74 78,109,424 -0.61(-0.86%)
May 27, 2022 70.01 70.35 69.84 70.35 60,210,312 +0.62(+0.89%)
May 26, 2022 69.03 69.76 68.84 69.73 74,404,440 +0.96(+1.39%)
May 25, 2022 67.82 68.81 67.79 68.77 64,894,824 +1.03(+1.52%)
May 24, 2022 67.18 67.78 67.16 67.74 48,431,536 +0.40(+0.60%)
May 23, 2022 67.24 67.43 67.18 67.34 34,684,752 +0.26(+0.39%)
May 20, 2022 67.36 67.38 66.88 67.08 64,613,120 -0.04(-0.07%)
May 19, 2022 66.63 67.26 66.56 67.12 61,529,612 +0.45(+0.67%)
May 18, 2022 66.86 66.89 66.59 66.67 54,600,400 -0.55(-0.82%)
May 17, 2022 67.43 67.44 67.06 67.23 48,292,556 -0.06(-0.09%)
May 16, 2022 67.41 67.52 67.17 67.29 37,958,012 -0.10(-0.14%)
May 13, 2022 67.53 67.60 67.05 67.38 55,950,112 +0.08(+0.12%)
May 12, 2022 67.25 67.53 67.02 67.31 56,788,336 -0.03(-0.04%)
May 11, 2022 67.55 67.98 67.32 67.33 48,597,096 -0.40(-0.60%)
May 10, 2022 67.89 68.02 67.41 67.74 55,192,708 +0.39(+0.57%)
May 09, 2022 67.67 67.82 67.31 67.35 43,823,516 -0.72(-1.06%)
May 06, 2022 68.10 68.43 67.91 68.07 44,747,956 -0.39(-0.56%)
May 05, 2022 69.28 69.32 68.26 68.45 61,334,276 -1.24(-1.77%)
May 04, 2022 69.00 69.88 68.50 69.69 64,628,756 +0.70(+1.02%)
May 03, 2022 68.78 69.10 68.74 68.99 48,633,460 +0.36(+0.52%)
May 02, 2022 68.57 68.69 68.28 68.63 44,084,000 +0.00(+0.01%)
Apr 29, 2022 69.16 69.26 68.58 68.63 41,254,464 -0.86(-1.23%)
Apr 28, 2022 69.25 69.59 68.99 69.48 36,141,936 +0.38(+0.56%)
Apr 27, 2022 69.45 69.62 69.03 69.10 43,082,000 -0.34(-0.49%)
Apr 26, 2022 69.82 69.82 69.43 69.44 35,670,192 -0.41(-0.59%)
Apr 25, 2022 69.39 69.91 69.27 69.85 41,418,168 +0.59(+0.85%)
Apr 22, 2022 69.60 69.61 69.19 69.26 32,433,412 -0.42(-0.60%)
Apr 21, 2022 70.34 70.38 69.62 69.68 46,568,172 -0.48(-0.69%)
Apr 20, 2022 70.16 70.30 70.05 70.16 29,658,976 +0.22(+0.31%)
Apr 19, 2022 69.88 70.08 69.79 69.95 36,092,860 -0.06(-0.09%)
Apr 18, 2022 70.05 70.23 69.91 70.01 23,875,226 -0.11(-0.16%)
Apr 14, 2022 70.59 70.69 69.94 70.12 52,787,936 -0.47(-0.67%)
Apr 13, 2022 70.30 70.68 70.24 70.59 36,258,416 +0.42(+0.60%)
Apr 12, 2022 70.12 70.45 69.97 70.17 43,747,400 +0.53(+0.77%)
Apr 11, 2022 69.89 69.97 69.54 69.64 48,729,000 -0.48(-0.69%)
Apr 08, 2022 70.33 70.55 70.11 70.12 48,836,312 -0.43(-0.61%)
Apr 07, 2022 70.73 70.81 70.54 70.55 49,012,844 -0.11(-0.16%)
Apr 06, 2022 70.73 71.13 70.51 70.66 76,804,480 -0.56(-0.79%)
Apr 05, 2022 72.00 72.07 71.20 71.22 59,374,664 -0.94(-1.30%)
Apr 04, 2022 71.68 72.17 71.66 72.16 37,431,728 +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.