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 (%)
Jan 29, 2021 72.31 72.51 72.11 72.18 55,540,544 -0.19(-0.26%)
Jan 28, 2021 72.34 72.61 72.32 72.37 46,793,368 +0.22(+0.30%)
Jan 27, 2021 72.22 72.39 72.05 72.16 55,873,024 -0.21(-0.29%)
Jan 26, 2021 72.45 72.48 72.36 72.36 47,110,648 -0.11(-0.15%)
Jan 25, 2021 72.45 72.48 72.23 72.47 34,602,300 +0.02(+0.02%)
Jan 22, 2021 72.44 72.53 72.36 72.45 32,069,144 -0.14(-0.19%)
Jan 21, 2021 72.60 72.68 72.52 72.60 24,641,716 -0.04(-0.06%)
Jan 20, 2021 72.72 72.72 72.51 72.64 29,543,260 +0.13(+0.18%)
Jan 19, 2021 72.50 72.52 72.32 72.50 29,243,296 +0.21(+0.29%)
Jan 15, 2021 72.32 72.43 72.25 72.30 57,997,076 -0.12(-0.16%)
Jan 14, 2021 72.43 72.52 72.39 72.41 30,706,276 -0.02(-0.02%)
Jan 13, 2021 72.19 72.46 72.16 72.43 57,485,736 +0.22(+0.30%)
Jan 12, 2021 72.11 72.26 72.03 72.21 50,297,008 +0.09(+0.13%)
Jan 11, 2021 72.22 72.35 72.11 72.12 32,210,420 -0.39(-0.54%)
Jan 08, 2021 72.50 72.52 72.32 72.51 33,018,478 +0.11(+0.15%)
Jan 07, 2021 72.36 72.51 72.31 72.40 31,166,036 +0.21(+0.29%)
Jan 06, 2021 72.28 72.49 72.18 72.20 44,759,568 -0.13(-0.18%)
Jan 05, 2021 72.22 72.41 72.19 72.33 40,635,648 +0.02(+0.03%)
Jan 04, 2021 72.54 72.54 72.10 72.31 41,602,904 -0.15(-0.21%)
Dec 31, 2020 72.45 72.45 72.45 25,399,176 +0.06(+0.08%)
Dec 30, 2020 72.27 72.44 72.27 72.40 25,399,176 +0.15(+0.21%)
Dec 29, 2020 72.46 72.46 72.24 72.25 27,583,316 -0.09(-0.13%)
Dec 28, 2020 72.36 72.40 72.24 72.34 27,198,530 +0.09(+0.13%)
Dec 24, 2020 72.16 72.25 72.16 72.25 8,828,479 +0.15(+0.21%)
Dec 23, 2020 71.89 72.12 71.87 72.10 19,174,604 +0.32(+0.45%)
Dec 22, 2020 71.73 71.82 71.67 71.77 26,477,622 +0.09(+0.13%)
Dec 21, 2020 71.69 71.83 71.56 71.68 36,449,156 -0.26(-0.36%)
Dec 18, 2020 71.92 71.97 71.83 71.94 32,220,236 +0.06(+0.08%)
Dec 17, 2020 71.87 71.94 71.80 71.88 28,760,186 +0.11(+0.15%)
Dec 16, 2020 71.86 71.88 71.58 71.77 51,283,240 -0.11(-0.15%)
Dec 15, 2020 71.78 71.91 71.64 71.88 30,855,668 +0.22(+0.31%)
Dec 14, 2020 71.77 71.81 71.58 71.66 25,051,456 +0.02(+0.02%)
Dec 11, 2020 71.68 71.79 71.52 71.64 21,414,502 -0.07(-0.10%)
Dec 10, 2020 71.48 71.81 71.46 71.72 29,338,984 +0.13(+0.18%)
Dec 09, 2020 71.78 71.78 71.49 71.58 44,292,316 -0.11(-0.15%)
Dec 08, 2020 71.72 71.78 71.66 71.69 25,901,694 -0.06(-0.08%)
Dec 07, 2020 71.74 71.77 71.64 71.75 21,549,734 -0.03(-0.05%)
Dec 04, 2020 71.63 71.82 71.51 71.78 23,425,948 +0.30(+0.42%)
Dec 03, 2020 71.51 71.66 71.44 71.49 25,103,382 +0.04(+0.06%)
Dec 02, 2020 71.26 71.54 71.20 71.44 28,680,490 +0.20(+0.28%)
Dec 01, 2020 71.29 71.40 71.23 71.25 31,808,556 +0.18(+0.26%)
Nov 30, 2020 71.15 71.15 70.92 71.06 29,427,524 -0.07(-0.10%)
Nov 27, 2020 71.15 71.21 71.12 71.14 8,913,890 +0.12(+0.16%)
Nov 25, 2020 71.05 71.15 70.96 71.02 32,202,558 -0.03(-0.05%)
Nov 24, 2020 71.06 71.23 70.97 71.06 31,678,908 +0.21(+0.30%)
Nov 23, 2020 70.92 70.97 70.77 70.84 28,898,224 +0.11(+0.15%)
Nov 20, 2020 70.73 70.82 70.68 70.73 58,949,208 -0.13(-0.19%)
Nov 19, 2020 70.56 70.92 70.51 70.87 26,292,128 +0.24(+0.34%)
Nov 18, 2020 70.83 70.92 70.60 70.63 26,839,906 -0.13(-0.19%)
Nov 17, 2020 70.62 70.89 70.56 70.76 28,845,370 +0.02(+0.03%)
Nov 16, 2020 70.71 70.77 70.54 70.73 34,436,920 +0.40(+0.56%)
Nov 13, 2020 70.18 70.41 70.17 70.34 24,706,578 +0.24(+0.34%)
Nov 12, 2020 70.51 70.51 70.10 70.10 52,727,212 -0.48(-0.68%)
Nov 11, 2020 70.73 70.74 70.50 70.58 17,511,276 -0.02(-0.03%)
Nov 10, 2020 70.62 70.85 68.64 70.60 47,732,096 -0.10(-0.14%)
Nov 09, 2020 71.52 71.54 70.67 70.70 72,088,424 +0.54(+0.76%)
Nov 06, 2020 70.44 70.45 70.07 70.17 31,525,368 -0.25(-0.35%)
Nov 05, 2020 70.50 70.70 70.32 70.41 66,904,020 +0.25(+0.35%)
Nov 04, 2020 69.72 70.31 69.70 70.17 70,055,344 +0.65(+0.94%)
Nov 03, 2020 69.06 69.52 69.06 69.52 48,305,360 +0.59(+0.86%)
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.