Skip to main content

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

78.27 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 78.17 78.28 78.11 78.27 32,396,828 +0.29(+0.37%)
Jul 19, 2024 78.12 78.13 77.88 77.98 36,125,776 -0.06(-0.08%)
Jul 18, 2024 78.24 78.27 77.97 78.04 42,513,136 -0.16(-0.20%)
Jul 17, 2024 78.06 78.25 78.03 78.20 32,750,472 -0.09(-0.11%)
Jul 16, 2024 78.07 78.33 78.00 78.29 41,382,696 +0.30(+0.38%)
Jul 15, 2024 78.04 78.07 77.90 77.99 23,235,748 +0.01(+0.01%)
Jul 12, 2024 77.79 78.02 77.79 77.98 31,876,022 +0.20(+0.26%)
Jul 11, 2024 77.76 77.84 77.71 77.78 44,932,536 +0.28(+0.36%)
Jul 10, 2024 77.41 77.52 77.37 77.50 25,337,524 +0.18(+0.23%)
Jul 09, 2024 77.41 77.41 77.23 77.32 19,148,496 -0.09(-0.12%)
Jul 08, 2024 77.41 77.48 77.31 77.41 26,962,016 -0.02(-0.03%)
Jul 05, 2024 77.28 77.45 77.23 77.43 26,051,560 +0.23(+0.30%)
Jul 03, 2024 76.92 77.20 76.92 77.20 22,261,862 +0.27(+0.35%)
Jul 02, 2024 76.73 76.95 76.69 76.93 30,418,420 +0.21(+0.27%)
Jul 01, 2024 76.87 76.92 76.69 76.72 31,562,256 -0.42(-0.54%)
Jun 28, 2024 77.38 77.52 77.14 77.14 34,952,136 -0.19(-0.25%)
Jun 27, 2024 77.20 77.33 77.18 77.33 29,397,580 +0.09(+0.12%)
Jun 26, 2024 77.26 77.27 77.17 77.24 29,282,128 -0.17(-0.22%)
Jun 25, 2024 77.36 77.42 77.28 77.41 27,584,384 +0.10(+0.13%)
Jun 24, 2024 77.36 77.51 77.31 77.31 29,266,218 -0.08(-0.10%)
Jun 21, 2024 77.29 77.41 77.21 77.39 29,150,586 +0.09(+0.12%)
Jun 20, 2024 77.32 77.34 77.14 77.30 26,988,936 -0.05(-0.06%)
Jun 18, 2024 77.20 77.41 77.18 77.35 46,845,548 +0.24(+0.31%)
Jun 17, 2024 76.94 77.19 76.84 77.11 33,174,978 +0.05(+0.06%)
Jun 14, 2024 77.11 77.18 76.95 77.06 52,953,440 -0.30(-0.39%)
Jun 13, 2024 77.55 77.55 77.26 77.36 38,726,928 -0.01(-0.01%)
Jun 12, 2024 77.59 77.64 77.35 77.37 51,944,036 +0.31(+0.40%)
Jun 11, 2024 76.92 77.07 76.85 77.06 25,342,524 +0.10(+0.13%)
Jun 10, 2024 76.81 76.97 76.76 76.96 24,895,892 +0.07(+0.09%)
Jun 07, 2024 76.79 76.94 76.75 76.89 32,498,788 -0.20(-0.26%)
Jun 06, 2024 77.18 77.18 77.04 77.09 24,398,306 -0.13(-0.17%)
Jun 05, 2024 77.12 77.22 76.96 77.22 29,793,786 +0.25(+0.32%)
Jun 04, 2024 76.92 77.10 76.92 76.97 39,230,260 -0.04(-0.05%)
Jun 03, 2024 76.87 77.01 76.84 77.01 36,791,280 +0.24(+0.31%)
May 31, 2024 76.56 76.79 76.56 76.77 48,838,236 +0.27(+0.35%)
May 30, 2024 76.27 76.52 76.27 76.50 44,416,392 +0.31(+0.41%)
May 29, 2024 76.18 76.29 76.16 76.19 38,981,116 -0.23(-0.30%)
May 28, 2024 76.81 76.83 76.40 76.42 27,898,760 -0.31(-0.40%)
May 24, 2024 76.58 76.75 76.48 76.73 20,584,086 +0.27(+0.35%)
May 23, 2024 76.81 76.86 76.44 76.46 36,634,760 -0.27(-0.35%)
May 22, 2024 76.79 76.83 76.66 76.73 31,255,768 -0.17(-0.22%)
May 21, 2024 76.91 77.04 76.89 76.90 20,742,216 -0.06(-0.08%)
May 20, 2024 76.87 76.96 76.84 76.96 18,752,010 +0.04(+0.05%)
May 17, 2024 76.86 76.95 76.80 76.92 33,181,802 +0.01(+0.01%)
May 16, 2024 77.10 77.10 76.90 76.91 32,902,494 -0.18(-0.23%)
May 15, 2024 76.89 77.10 76.83 77.09 56,807,664 +0.45(+0.58%)
May 14, 2024 76.56 76.67 76.54 76.64 27,505,830 +0.12(+0.16%)
May 13, 2024 76.70 76.70 76.49 76.52 22,701,140 -0.02(-0.03%)
May 10, 2024 76.65 76.67 76.45 76.54 24,748,784 -0.12(-0.16%)
May 09, 2024 76.60 76.70 76.50 76.66 24,705,708 +0.02(+0.03%)
May 08, 2024 76.63 76.70 76.59 76.64 23,066,544 -0.18(-0.23%)
May 07, 2024 76.90 76.92 76.67 76.82 34,431,888 +0.01(+0.01%)
May 06, 2024 76.81 76.87 76.76 76.81 30,220,518 +0.09(+0.12%)
May 03, 2024 76.79 77.03 76.58 76.72 44,410,692 +0.32(+0.42%)
May 02, 2024 76.12 76.42 75.98 76.40 41,691,328 +0.47(+0.62%)
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.