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 (%)
Dec 31, 2019 69.29 69.36 69.25 69.36 10,537,536 +0.06(+0.09%)
Dec 30, 2019 69.40 69.42 69.22 69.29 16,062,521 -0.05(-0.07%)
Dec 27, 2019 69.42 69.42 69.32 69.34 14,742,559 -0.03(-0.05%)
Dec 26, 2019 69.36 69.40 69.32 69.37 14,432,670 +0.10(+0.15%)
Dec 24, 2019 69.23 69.27 69.19 69.27 6,155,761 +0.06(+0.08%)
Dec 23, 2019 69.21 69.25 69.19 69.21 12,324,729 +0.03(+0.05%)
Dec 20, 2019 69.36 69.40 69.17 69.18 41,601,628 -0.10(-0.15%)
Dec 19, 2019 69.33 69.35 69.18 69.29 37,314,784 -0.04(-0.05%)
Dec 18, 2019 69.23 69.35 69.20 69.32 40,179,320 +0.13(+0.18%)
Dec 17, 2019 68.99 69.20 68.99 69.20 23,757,566 +0.21(+0.31%)
Dec 16, 2019 68.95 69.02 68.92 68.98 22,290,454 +0.13(+0.19%)
Dec 13, 2019 68.80 68.88 68.76 68.85 23,025,606 +0.07(+0.10%)
Dec 12, 2019 68.65 68.85 68.63 68.78 24,123,738 +0.16(+0.23%)
Dec 11, 2019 68.50 68.64 68.44 68.62 17,976,964 +0.14(+0.21%)
Dec 10, 2019 68.32 68.49 68.29 68.48 19,236,210 +0.16(+0.24%)
Dec 09, 2019 68.29 68.37 68.29 68.32 22,948,274 +0.00(+0.00%)
Dec 06, 2019 68.33 68.38 68.25 68.32 20,480,014 +0.09(+0.14%)
Dec 05, 2019 68.17 68.22 68.04 68.22 23,118,482 +0.10(+0.15%)
Dec 04, 2019 67.95 68.14 67.95 68.12 15,787,324 +0.20(+0.30%)
Dec 03, 2019 67.85 67.95 67.77 67.91 39,629,900 -0.09(-0.14%)
Dec 02, 2019 68.08 68.08 67.86 68.01 27,344,242 -0.05(-0.07%)
Nov 29, 2019 68.19 68.19 68.05 68.06 14,716,022 -0.15(-0.22%)
Nov 27, 2019 68.09 68.22 68.06 68.20 15,093,265 +0.09(+0.13%)
Nov 26, 2019 68.06 68.12 68.02 68.12 16,893,426 +0.08(+0.12%)
Nov 25, 2019 67.88 68.06 67.88 68.04 22,740,282 +0.18(+0.27%)
Nov 22, 2019 67.70 67.86 67.63 67.86 26,748,298 +0.26(+0.38%)
Nov 21, 2019 67.65 67.67 67.53 67.60 24,585,552 +0.02(+0.02%)
Nov 20, 2019 67.69 67.77 67.58 67.59 29,220,720 -0.14(-0.21%)
Nov 19, 2019 67.91 67.91 67.73 67.73 25,799,088 -0.24(-0.36%)
Nov 18, 2019 68.00 68.02 67.94 67.97 17,968,698 -0.09(-0.13%)
Nov 15, 2019 67.92 68.06 67.91 68.06 18,327,992 +0.20(+0.30%)
Nov 14, 2019 67.90 67.95 67.83 67.85 19,131,794 -0.04(-0.06%)
Nov 13, 2019 67.89 67.91 67.85 67.89 19,917,778 -0.07(-0.10%)
Nov 12, 2019 67.91 68.02 67.89 67.96 18,763,970 +0.02(+0.02%)
Nov 11, 2019 67.92 67.98 67.85 67.95 9,980,407 -0.04(-0.06%)
Nov 08, 2019 67.91 68.01 67.82 67.98 15,043,059 +0.06(+0.09%)
Nov 07, 2019 68.06 68.09 67.91 67.92 19,555,570 -0.03(-0.05%)
Nov 06, 2019 68.03 68.03 67.93 67.95 12,133,744 -0.08(-0.12%)
Nov 05, 2019 68.16 68.17 67.96 68.03 28,046,836 -0.07(-0.10%)
Nov 04, 2019 68.09 68.14 68.06 68.10 19,106,482 +0.14(+0.21%)
Nov 01, 2019 67.78 68.03 67.77 67.96 31,063,908 +0.29(+0.43%)
Oct 31, 2019 67.89 67.90 67.66 67.67 32,685,074 -0.23(-0.34%)
Oct 30, 2019 68.03 68.04 67.82 67.90 32,006,196 -0.09(-0.13%)
Oct 29, 2019 68.11 68.13 67.98 67.99 14,038,759 -0.12(-0.18%)
Oct 28, 2019 68.13 68.16 68.12 68.12 14,066,709 -0.01(-0.01%)
Oct 25, 2019 68.05 68.15 68.05 68.12 14,957,327 +0.05(+0.08%)
Oct 24, 2019 68.02 68.07 67.95 68.07 19,047,542 +0.08(+0.11%)
Oct 23, 2019 67.94 68.00 67.89 67.99 11,686,581 +0.06(+0.09%)
Oct 22, 2019 67.96 67.96 67.88 67.93 19,857,004 +0.02(+0.02%)
Oct 21, 2019 67.94 67.95 67.90 67.91 12,975,798 +0.02(+0.03%)
Oct 18, 2019 67.87 67.92 67.79 67.89 27,910,116 +0.02(+0.02%)
Oct 17, 2019 67.83 67.90 67.82 67.87 19,490,344 +0.09(+0.14%)
Oct 16, 2019 67.81 67.83 67.77 67.78 16,506,030 -0.05(-0.08%)
Oct 15, 2019 67.69 67.87 67.66 67.83 34,627,016 +0.15(+0.22%)
Oct 14, 2019 67.64 67.72 67.58 67.69 12,889,736 +0.05(+0.07%)
Oct 11, 2019 67.54 67.69 67.48 67.64 24,017,006 +0.28(+0.42%)
Oct 10, 2019 67.29 67.41 67.28 67.36 14,328,691 +0.09(+0.13%)
Oct 09, 2019 67.28 67.34 67.23 67.27 14,583,485 +0.20(+0.30%)
Oct 08, 2019 67.25 67.29 67.07 67.07 19,874,508 -0.25(-0.37%)
Oct 07, 2019 67.33 67.42 67.23 67.32 18,976,036 -0.05(-0.08%)
Oct 04, 2019 67.25 67.38 67.20 67.37 23,306,962 +0.21(+0.31%)
Oct 03, 2019 67.13 67.23 66.84 67.16 39,203,088 +0.04(+0.06%)
Oct 02, 2019 67.48 67.49 67.07 67.13 46,209,260 -0.40(-0.59%)
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.