Skip to main content

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

77.16 +0.40 (+0.52%)
Streaming Delayed Price Updated: 10:26 AM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 75.98 76.98 75.78 76.76 46,899,828 +0.80(+1.05%)
Jan 31, 2023 75.57 75.99 75.55 75.96 42,241,432 +0.59(+0.78%)
Jan 30, 2023 75.51 75.66 75.35 75.37 32,157,166 -0.42(-0.55%)
Jan 27, 2023 75.90 76.00 75.68 75.79 35,987,196 -0.23(-0.30%)
Jan 26, 2023 75.99 76.10 75.72 76.02 25,636,070 +0.19(+0.25%)
Jan 25, 2023 75.59 75.91 75.51 75.83 25,983,190 -0.01(-0.01%)
Jan 24, 2023 75.64 75.88 75.51 75.84 28,065,980 +0.05(+0.07%)
Jan 23, 2023 75.73 76.00 75.60 75.79 26,627,294 -0.01(-0.01%)
Jan 20, 2023 75.63 75.80 75.36 75.80 36,803,168 +0.15(+0.20%)
Jan 19, 2023 75.84 75.96 75.58 75.65 50,781,056 -0.45(-0.59%)
Jan 18, 2023 76.48 76.70 76.08 76.10 53,246,656 +0.09(+0.12%)
Jan 17, 2023 76.15 76.18 75.92 76.01 31,063,764 -0.26(-0.34%)
Jan 13, 2023 75.89 76.40 75.85 76.27 26,429,050 +0.00(+0.00%)
Jan 12, 2023 76.03 76.33 75.68 76.27 29,545,692 +0.43(+0.56%)
Jan 11, 2023 75.63 75.88 75.48 75.84 31,382,056 +0.50(+0.66%)
Jan 10, 2023 75.39 75.50 75.17 75.34 36,006,252 -0.09(-0.12%)
Jan 09, 2023 75.38 75.59 75.27 75.43 36,401,356 +0.27(+0.36%)
Jan 06, 2023 74.51 75.41 74.34 75.17 60,441,620 +1.05(+1.42%)
Jan 05, 2023 74.00 74.18 73.82 74.11 35,444,672 -0.15(-0.20%)
Jan 04, 2023 73.90 74.30 73.63 74.26 37,299,396 +0.85(+1.15%)
Jan 03, 2023 73.75 73.83 73.30 73.41 28,927,342 +0.14(+0.19%)
Dec 30, 2022 72.97 73.31 72.93 73.27 15,243,950 +0.06(+0.08%)
Dec 29, 2022 72.57 73.26 72.40 73.21 33,647,672 +0.94(+1.29%)
Dec 28, 2022 73.38 73.47 72.24 72.28 41,263,868 -0.99(-1.34%)
Dec 27, 2022 73.96 74.01 73.22 73.26 22,214,586 -0.77(-1.04%)
Dec 23, 2022 73.72 74.09 73.59 74.03 13,260,767 +0.19(+0.26%)
Dec 22, 2022 74.01 74.13 73.56 73.84 27,054,390 -0.46(-0.62%)
Dec 21, 2022 74.04 74.43 73.98 74.30 23,433,262 +0.63(+0.85%)
Dec 20, 2022 73.49 73.83 73.34 73.67 33,076,784 -0.19(-0.26%)
Dec 19, 2022 73.95 74.10 73.70 73.86 24,328,802 -0.38(-0.51%)
Dec 16, 2022 74.21 74.45 74.05 74.24 43,013,412 -0.40(-0.53%)
Dec 15, 2022 74.55 74.75 74.27 74.64 41,969,108 -0.28(-0.38%)
Dec 14, 2022 75.25 75.44 74.46 74.92 57,757,828 -0.43(-0.56%)
Dec 13, 2022 75.84 75.93 74.93 75.35 46,446,260 +0.77(+1.04%)
Dec 12, 2022 74.45 74.64 74.34 74.57 22,683,420 +0.29(+0.39%)
Dec 09, 2022 74.07 74.56 74.07 74.29 20,947,696 +0.00(+0.00%)
Dec 08, 2022 74.32 74.39 74.05 74.29 24,275,808 +0.06(+0.08%)
Dec 07, 2022 73.80 74.32 73.80 74.23 24,949,822 +0.41(+0.55%)
Dec 06, 2022 74.12 74.25 73.68 73.82 25,230,266 -0.27(-0.36%)
Dec 05, 2022 74.52 74.54 73.94 74.09 30,037,436 -0.71(-0.95%)
Dec 02, 2022 74.24 74.83 74.23 74.80 28,037,730 -0.06(-0.08%)
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.