Skip to main content

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

77.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 76.66 76.69 76.43 76.53 47,651,456 -0.09(-0.11%)
Sep 29, 2021 76.56 76.72 76.54 76.61 22,616,078 +0.14(+0.18%)
Sep 28, 2021 76.68 76.71 76.43 76.47 40,628,888 -0.35(-0.46%)
Sep 27, 2021 76.76 76.88 76.74 76.82 20,181,534 -0.07(-0.09%)
Sep 24, 2021 76.94 76.99 76.85 76.89 24,823,964 -0.11(-0.15%)
Sep 23, 2021 77.02 77.11 76.94 77.01 31,542,624 +0.03(+0.05%)
Sep 22, 2021 76.95 77.04 76.84 76.97 27,828,722 +0.14(+0.18%)
Sep 21, 2021 76.82 76.87 76.69 76.83 31,215,566 +0.13(+0.17%)
Sep 20, 2021 76.62 76.81 76.58 76.70 57,264,872 -0.27(-0.35%)
Sep 17, 2021 77.04 77.05 76.94 76.97 45,728,332 -0.10(-0.12%)
Sep 16, 2021 77.07 77.10 76.93 77.07 16,327,626 -0.03(-0.03%)
Sep 15, 2021 76.99 77.10 76.98 77.10 19,514,678 +0.11(+0.15%)
Sep 14, 2021 77.04 77.08 76.95 76.98 22,988,978 -0.04(-0.05%)
Sep 13, 2021 76.93 77.03 76.88 77.02 19,591,764 +0.19(+0.25%)
Sep 10, 2021 77.04 77.05 76.82 76.82 18,447,312 -0.11(-0.15%)
Sep 09, 2021 76.86 76.96 76.85 76.94 26,323,024 +0.07(+0.09%)
Sep 08, 2021 76.79 76.89 76.72 76.87 14,886,360 +0.09(+0.11%)
Sep 07, 2021 76.96 76.96 76.77 76.78 13,409,029 -0.20(-0.26%)
Sep 03, 2021 76.94 77.01 76.88 76.98 7,420,903 +0.01(+0.01%)
Sep 02, 2021 76.97 76.99 76.91 76.97 18,888,066 +0.10(+0.13%)
Sep 01, 2021 76.83 76.96 76.83 76.88 26,264,444 +0.07(+0.09%)
Aug 31, 2021 76.79 76.82 76.71 76.81 22,035,096 +0.02(+0.02%)
Aug 30, 2021 76.72 76.82 76.70 76.79 13,349,093 +0.10(+0.13%)
Aug 27, 2021 76.52 76.72 76.50 76.70 21,238,944 +0.21(+0.27%)
Aug 26, 2021 76.52 76.53 76.36 76.49 20,736,180 -0.04(-0.06%)
Aug 25, 2021 76.47 76.58 76.44 76.53 21,944,922 +0.08(+0.10%)
Aug 24, 2021 76.37 76.47 76.34 76.45 24,329,230 +0.10(+0.14%)
Aug 23, 2021 76.22 76.38 76.22 76.35 25,577,358 +0.24(+0.31%)
Aug 20, 2021 75.95 76.15 75.94 76.11 19,248,772 +0.18(+0.24%)
Aug 19, 2021 75.86 76.04 75.82 75.93 22,967,372 -0.01(-0.01%)
Aug 18, 2021 76.12 76.20 75.94 75.94 13,931,389 -0.17(-0.23%)
Aug 17, 2021 76.20 76.21 76.04 76.11 21,178,752 -0.17(-0.23%)
Aug 16, 2021 76.24 76.29 76.17 76.29 14,665,586 +0.03(+0.03%)
Aug 13, 2021 76.12 76.26 76.12 76.26 11,487,696 +0.17(+0.22%)
Aug 12, 2021 75.97 76.11 75.94 76.10 16,202,480 +0.13(+0.17%)
Aug 11, 2021 75.90 75.97 75.87 75.97 18,198,202 +0.12(+0.16%)
Aug 10, 2021 76.03 76.04 75.83 75.84 36,150,784 -0.17(-0.23%)
Aug 09, 2021 76.16 76.18 76.01 76.02 12,372,210 -0.17(-0.23%)
Aug 06, 2021 76.24 76.31 76.18 76.19 14,820,777 -0.09(-0.11%)
Aug 05, 2021 76.15 76.31 76.15 76.28 17,871,904 +0.17(+0.23%)
Aug 04, 2021 76.18 76.23 76.11 76.11 19,625,722 -0.14(-0.18%)
Aug 03, 2021 76.20 76.26 76.11 76.24 18,449,562 +0.09(+0.11%)
Aug 02, 2021 76.45 76.46 76.16 76.16 31,390,190 -0.19(-0.25%)
Jul 30, 2021 76.43 76.46 76.35 76.35 24,232,718 -0.10(-0.14%)
Jul 29, 2021 76.34 76.49 76.34 76.45 21,744,908 +0.17(+0.22%)
Jul 28, 2021 76.31 76.35 76.19 76.29 17,958,610 +0.06(+0.08%)
Jul 27, 2021 76.23 76.29 76.10 76.23 22,917,550 -0.10(-0.14%)
Jul 26, 2021 76.42 76.46 76.29 76.33 17,583,494 -0.11(-0.15%)
Jul 23, 2021 76.38 76.48 76.34 76.44 22,367,568 +0.15(+0.19%)
Jul 22, 2021 76.26 76.36 76.18 76.29 19,686,268 +0.04(+0.06%)
Jul 21, 2021 76.12 76.28 76.10 76.25 21,322,972 +0.18(+0.24%)
Jul 20, 2021 75.76 76.08 75.69 76.07 30,997,026 +0.38(+0.51%)
Jul 19, 2021 76.02 76.04 75.60 75.69 62,387,560 -0.51(-0.67%)
Jul 16, 2021 76.35 76.35 76.17 76.20 20,502,992 -0.10(-0.14%)
Jul 15, 2021 76.29 76.33 76.24 76.30 18,850,782 -0.05(-0.07%)
Jul 14, 2021 76.32 76.38 76.26 76.36 18,722,304 +0.12(+0.16%)
Jul 13, 2021 76.42 76.45 76.23 76.23 30,993,842 -0.23(-0.30%)
Jul 12, 2021 76.49 76.50 76.39 76.46 20,801,894 -0.03(-0.03%)
Jul 09, 2021 76.38 76.50 76.37 76.49 20,362,290 +0.13(+0.17%)
Jul 08, 2021 76.32 76.43 76.29 76.36 25,238,704 -0.17(-0.22%)
Jul 07, 2021 76.56 76.57 76.43 76.52 13,189,384 +0.03(+0.03%)
Jul 06, 2021 76.54 76.56 76.43 76.49 20,461,466 -0.04(-0.06%)
Jul 02, 2021 76.45 76.55 76.42 76.54 13,242,433 +0.12(+0.16%)
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.