Skip to main content

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

79.92 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 69.82 70.08 69.76 69.92 38,504,644 +0.34(+0.48%)
Jun 29, 2023 69.52 69.60 69.33 69.59 44,975,608 -0.19(-0.27%)
Jun 28, 2023 69.36 69.77 69.32 69.77 42,219,296 +0.40(+0.58%)
Jun 27, 2023 69.22 69.44 69.20 69.37 34,041,584 +0.23(+0.34%)
Jun 26, 2023 69.11 69.23 69.01 69.14 38,770,140 +0.04(+0.05%)
Jun 23, 2023 69.12 69.17 68.93 69.10 36,299,868 -0.12(-0.17%)
Jun 22, 2023 69.27 69.37 69.21 69.22 33,823,760 -0.20(-0.30%)
Jun 21, 2023 69.47 69.58 69.29 69.43 42,678,036 -0.18(-0.25%)
Jun 20, 2023 69.68 69.79 69.61 69.61 34,283,940 -0.19(-0.27%)
Jun 16, 2023 69.94 69.96 69.76 69.79 52,535,836 -0.18(-0.25%)
Jun 15, 2023 69.73 69.99 69.69 69.97 45,781,384 +0.34(+0.48%)
Jun 14, 2023 69.67 69.85 69.31 69.63 35,283,792 +0.03(+0.04%)
Jun 13, 2023 69.70 69.80 69.50 69.61 42,327,968 +0.08(+0.12%)
Jun 12, 2023 69.66 69.67 69.37 69.52 32,884,072 -0.07(-0.11%)
Jun 09, 2023 69.63 69.73 69.57 69.60 29,005,450 +0.02(+0.03%)
Jun 08, 2023 69.14 69.62 69.14 69.58 36,489,528 +0.44(+0.63%)
Jun 07, 2023 69.58 69.66 69.06 69.14 34,721,372 -0.38(-0.55%)
Jun 06, 2023 69.35 69.54 69.22 69.52 25,238,540 +0.11(+0.16%)
Jun 05, 2023 69.41 69.44 69.24 69.41 29,238,506 -0.06(-0.08%)
Jun 02, 2023 69.36 69.64 69.21 69.47 53,884,484 +0.35(+0.51%)
Jun 01, 2023 68.74 69.22 68.72 69.11 45,548,572 +0.41(+0.60%)
May 31, 2023 68.73 68.83 68.55 68.70 46,810,612 -0.21(-0.31%)
May 30, 2023 68.92 68.92 68.68 68.91 29,646,686 +0.30(+0.43%)
May 26, 2023 68.27 68.70 68.25 68.62 25,454,506 +0.42(+0.61%)
May 25, 2023 68.50 68.51 68.18 68.20 23,147,572 -0.05(-0.07%)
May 24, 2023 68.53 68.62 68.11 68.25 41,081,996 -0.48(-0.70%)
May 23, 2023 68.96 69.04 68.66 68.73 34,972,432 -0.36(-0.52%)
May 22, 2023 68.80 69.22 68.80 69.09 37,645,760 +0.31(+0.44%)
May 19, 2023 68.77 68.93 68.66 68.78 39,097,300 +0.07(+0.11%)
May 18, 2023 68.47 68.77 68.42 68.71 31,422,956 +0.04(+0.05%)
May 17, 2023 68.56 68.91 68.53 68.67 41,592,888 +0.19(+0.27%)
May 16, 2023 68.84 69.64 68.42 68.49 44,713,792 -0.48(-0.70%)
May 15, 2023 69.00 69.05 68.88 68.97 21,320,980 -0.02(-0.03%)
May 12, 2023 69.23 69.33 68.86 68.99 29,723,176 -0.25(-0.36%)
May 11, 2023 69.28 69.31 69.16 69.24 27,255,036 -0.11(-0.16%)
May 10, 2023 69.31 69.45 69.09 69.35 38,179,676 +0.42(+0.61%)
May 09, 2023 68.92 69.04 68.85 68.93 23,444,270 -0.18(-0.25%)
May 08, 2023 69.25 69.25 68.95 69.11 20,059,630 -0.19(-0.28%)
May 05, 2023 69.14 69.40 69.04 69.30 34,079,208 +0.37(+0.54%)
May 04, 2023 68.95 68.98 68.68 68.93 48,767,452 -0.20(-0.29%)
May 03, 2023 69.25 69.56 69.11 69.14 35,790,640 -0.04(-0.05%)
May 02, 2023 69.24 69.28 68.94 69.17 42,172,264 -0.06(-0.09%)
May 01, 2023 69.46 69.53 69.09 69.24 40,852,932 -0.32(-0.46%)
Apr 28, 2023 69.28 69.67 69.28 69.56 37,651,976 +0.30(+0.43%)
Apr 27, 2023 69.16 69.46 69.04 69.26 42,998,836 +0.23(+0.33%)
Apr 26, 2023 69.28 69.33 68.93 69.03 36,579,540 -0.27(-0.39%)
Apr 25, 2023 69.37 69.50 69.23 69.30 37,459,924 -0.11(-0.16%)
Apr 24, 2023 69.25 69.46 69.18 69.41 26,719,122 +0.19(+0.28%)
Apr 21, 2023 69.11 69.25 68.94 69.22 36,671,012 +0.21(+0.31%)
Apr 20, 2023 68.90 69.11 68.81 69.00 32,724,004 -0.06(-0.09%)
Apr 19, 2023 69.07 69.22 69.02 69.07 29,371,202 -0.28(-0.40%)
Apr 18, 2023 69.46 69.56 69.21 69.34 30,692,378 +0.05(+0.07%)
Apr 17, 2023 69.29 69.37 69.05 69.30 28,593,076 -0.18(-0.27%)
Apr 14, 2023 69.59 69.73 69.30 69.48 47,419,152 -0.13(-0.19%)
Apr 13, 2023 69.26 69.80 69.26 69.61 103,862,040 +0.47(+0.68%)
Apr 12, 2023 69.51 69.58 69.08 69.14 44,916,400 -0.02(-0.03%)
Apr 11, 2023 69.01 69.32 68.96 69.16 31,470,692 +0.15(+0.21%)
Apr 10, 2023 68.84 69.05 68.68 69.01 31,529,444 -0.06(-0.09%)
Apr 06, 2023 68.66 69.19 68.57 69.08 38,976,256 +0.30(+0.44%)
Apr 05, 2023 69.11 69.18 68.69 68.77 40,819,320 -0.39(-0.56%)
Apr 04, 2023 69.36 69.46 69.08 69.16 50,243,596 -0.20(-0.29%)
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.