Skip to main content

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

77.73 -0.17 (-0.22%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 63.29 63.34 63.08 63.13 11,924,441 -0.10(-0.15%)
Feb 27, 2018 63.35 63.36 63.14 63.22 18,700,942 -0.17(-0.27%)
Feb 26, 2018 63.32 63.49 63.28 63.39 14,995,156 +0.11(+0.17%)
Feb 23, 2018 62.91 63.30 62.87 63.28 21,733,292 +0.42(+0.66%)
Feb 22, 2018 62.80 62.86 19,968,626 +0.04(+0.07%)
Feb 21, 2018 63.17 63.27 62.80 62.82 21,287,928 -0.29(-0.45%)
Feb 20, 2018 63.14 63.23 63.08 63.10 31,045,422 -0.22(-0.35%)
Feb 16, 2018 63.32 63.32 63.32 0 +0.26(+0.41%)
Feb 15, 2018 62.71 63.07 62.71 63.07 29,940,904 +0.51(+0.81%)
Feb 14, 2018 62.25 62.58 62.19 62.56 26,392,596 +0.11(+0.18%)
Feb 13, 2018 62.50 62.57 62.34 62.45 20,040,914 -0.20(-0.32%)
Feb 12, 2018 62.41 62.74 62.38 62.65 32,011,330 +0.42(+0.68%)
Feb 09, 2018 62.47 62.57 61.58 62.23 64,478,672 -0.18(-0.28%)
Feb 08, 2018 62.93 62.99 62.39 62.40 34,702,272 -0.55(-0.87%)
Feb 07, 2018 63.27 63.37 62.89 62.95 33,171,738 -0.23(-0.37%)
Feb 06, 2018 62.64 63.26 62.64 63.19 46,313,892 +0.31(+0.49%)
Feb 05, 2018 63.09 63.34 62.69 62.88 38,322,096 -0.28(-0.44%)
Feb 02, 2018 63.40 63.45 63.10 63.16 33,839,120 -0.40(-0.63%)
Feb 01, 2018 63.62 63.72 63.52 63.56 24,464,296 -0.12(-0.19%)
Jan 31, 2018 63.68 63.77 63.61 63.68 17,910,150 +0.11(+0.17%)
Jan 30, 2018 63.79 63.80 63.56 63.57 25,320,492 -0.22(-0.34%)
Jan 29, 2018 63.92 63.96 63.77 63.79 26,858,216 -0.23(-0.35%)
Jan 26, 2018 63.98 64.07 63.92 64.01 9,821,555 +0.05(+0.08%)
Jan 25, 2018 64.12 64.12 63.90 63.96 15,133,940 -0.04(-0.07%)
Jan 24, 2018 64.04 64.09 63.93 64.01 14,732,584 -0.09(-0.15%)
Jan 23, 2018 63.96 64.12 63.92 64.10 15,903,380 +0.19(+0.30%)
Jan 22, 2018 63.82 63.93 63.82 63.91 22,174,652 +0.06(+0.09%)
Jan 19, 2018 63.78 63.86 63.74 63.85 19,744,076 +0.07(+0.10%)
Jan 18, 2018 63.82 63.87 63.75 63.79 22,120,128 -0.07(-0.10%)
Jan 17, 2018 63.87 63.96 63.84 63.85 22,401,792 +0.01(+0.01%)
Jan 16, 2018 63.93 63.98 63.79 63.85 25,327,068 -0.04(-0.06%)
Jan 12, 2018 63.88 63.88 63.88 0 -0.11(-0.17%)
Jan 11, 2018 63.84 64.00 63.80 63.99 17,701,006 +0.21(+0.33%)
Jan 10, 2018 63.87 63.66 63.78 45,490,840 -0.14(-0.22%)
Jan 09, 2018 64.18 64.18 63.90 63.92 18,576,968 -0.20(-0.31%)
Jan 08, 2018 64.16 64.21 64.09 64.12 13,440,797 -0.05(-0.08%)
Jan 05, 2018 64.17 64.20 64.10 64.17 13,506,054 +0.04(+0.07%)
Jan 04, 2018 64.06 64.18 64.02 64.12 18,659,852 +0.11(+0.17%)
Jan 03, 2018 63.71 64.03 63.71 64.01 28,182,792 +0.31(+0.48%)
Jan 02, 2018 63.68 63.72 63.64 63.71 9,903,034 +0.06(+0.09%)
Dec 29, 2017 63.65 63.65 63.65 0 +0.09(+0.15%)
Dec 28, 2017 63.60 63.61 63.53 63.55 8,385,494 -0.03(-0.05%)
Dec 27, 2017 63.52 63.61 63.52 63.58 7,712,240 +0.03(+0.05%)
Dec 26, 2017 63.42 63.55 63.41 63.55 7,950,014 +0.09(+0.15%)
Dec 22, 2017 63.44 63.51 63.39 63.46 15,268,136 +0.06(+0.09%)
Dec 21, 2017 63.41 63.45 63.36 63.40 15,349,082 +0.07(+0.10%)
Dec 20, 2017 63.34 63.39 63.26 63.34 16,323,467 +0.05(+0.08%)
Dec 19, 2017 63.42 63.45 63.26 63.28 15,122,470 -0.13(-0.21%)
Dec 18, 2017 63.37 63.48 63.36 63.42 16,155,149 +0.07(+0.10%)
Dec 15, 2017 63.42 63.44 63.34 63.35 19,581,184 +0.01(+0.01%)
Dec 14, 2017 63.44 63.49 63.25 63.34 26,620,232 -0.13(-0.21%)
Dec 13, 2017 63.47 63.52 63.44 63.47 10,317,884 +0.04(+0.06%)
Dec 12, 2017 63.52 63.52 63.43 63.44 12,178,856 -0.03(-0.05%)
Dec 11, 2017 63.45 63.48 63.41 63.47 16,310,814 +0.01(+0.02%)
Dec 08, 2017 63.44 63.47 63.39 63.45 12,528,035 +0.07(+0.10%)
Dec 07, 2017 63.39 63.42 63.32 63.39 12,329,121 +0.03(+0.05%)
Dec 06, 2017 63.40 63.49 63.34 63.36 13,878,962 -0.06(-0.09%)
Dec 05, 2017 63.49 63.52 63.40 63.42 12,868,383 -0.04(-0.06%)
Dec 04, 2017 63.56 63.60 63.43 63.45 20,376,740 -0.02(-0.03%)
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.