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 (%)
Jan 31, 2020 71.04 71.04 70.71 70.82 44,075,148 -0.29(-0.41%)
Jan 30, 2020 70.80 71.13 70.79 71.11 24,776,240 +0.07(+0.10%)
Jan 29, 2020 71.17 71.38 71.02 71.04 21,406,352 -0.04(-0.06%)
Jan 28, 2020 70.79 71.17 70.71 71.08 40,324,680 +0.61(+0.86%)
Jan 27, 2020 70.64 70.70 70.36 70.47 51,134,320 -0.48(-0.67%)
Jan 24, 2020 71.26 71.26 70.91 70.95 50,475,172 -0.30(-0.42%)
Jan 23, 2020 71.34 71.36 71.21 71.25 35,307,240 -0.22(-0.31%)
Jan 22, 2020 71.45 71.50 71.38 71.47 21,876,572 +0.13(+0.18%)
Jan 21, 2020 71.47 71.55 71.34 71.34 23,725,516 -0.15(-0.22%)
Jan 17, 2020 71.55 71.61 71.49 71.49 36,617,868 -0.06(-0.08%)
Jan 16, 2020 71.58 71.63 71.51 71.55 27,623,160 +0.02(+0.03%)
Jan 15, 2020 71.52 71.63 71.51 71.52 30,451,928 +0.02(+0.02%)
Jan 14, 2020 71.50 71.59 71.43 71.51 36,037,508 -0.01(-0.01%)
Jan 13, 2020 71.52 71.56 71.48 71.51 21,953,974 +0.00(+0.00%)
Jan 10, 2020 71.50 71.53 71.44 71.51 20,001,730 +0.02(+0.03%)
Jan 09, 2020 71.39 71.50 71.34 71.49 20,578,396 +0.19(+0.26%)
Jan 08, 2020 71.26 71.38 71.21 71.30 19,884,612 +0.06(+0.09%)
Jan 07, 2020 71.31 71.33 71.23 71.24 11,915,153 -0.06(-0.09%)
Jan 06, 2020 71.29 71.34 71.24 71.30 22,185,894 -0.07(-0.10%)
Jan 03, 2020 71.30 71.43 71.23 71.38 21,445,108 -0.07(-0.10%)
Jan 02, 2020 71.28 71.46 71.24 71.45 19,474,826 +0.30(+0.42%)
Dec 31, 2019 71.09 71.16 71.04 71.15 10,271,854 +0.06(+0.09%)
Dec 30, 2019 71.20 71.21 71.01 71.09 15,657,537 -0.05(-0.07%)
Dec 27, 2019 71.21 71.21 71.11 71.13 14,370,856 -0.03(-0.05%)
Dec 26, 2019 71.15 71.19 71.11 71.17 14,068,780 +0.11(+0.15%)
Dec 24, 2019 71.02 71.06 70.98 71.06 6,000,556 +0.06(+0.08%)
Dec 23, 2019 71.00 71.04 70.98 71.00 12,013,986 +0.03(+0.05%)
Dec 20, 2019 71.16 71.19 70.96 70.97 40,552,732 -0.11(-0.15%)
Dec 19, 2019 71.13 71.14 70.97 71.08 36,373,968 -0.04(-0.05%)
Dec 18, 2019 71.02 71.15 70.99 71.11 39,166,396 +0.13(+0.18%)
Dec 17, 2019 70.78 70.99 70.78 70.99 23,158,634 +0.22(+0.31%)
Dec 16, 2019 70.74 70.81 70.70 70.77 21,728,510 +0.14(+0.19%)
Dec 13, 2019 70.58 70.66 70.54 70.63 22,445,126 +0.07(+0.10%)
Dec 12, 2019 70.43 70.63 70.40 70.56 23,515,576 +0.16(+0.23%)
Dec 11, 2019 70.27 70.41 70.21 70.40 17,523,762 +0.15(+0.21%)
Dec 10, 2019 70.08 70.26 70.06 70.25 18,751,262 +0.17(+0.24%)
Dec 09, 2019 70.06 70.14 70.06 70.08 22,369,746 +0.00(+0.00%)
Dec 06, 2019 70.10 70.15 70.02 70.08 19,963,710 +0.10(+0.14%)
Dec 05, 2019 69.93 69.99 69.80 69.99 22,535,662 +0.10(+0.15%)
Dec 04, 2019 69.70 69.91 69.70 69.88 15,389,323 +0.21(+0.30%)
Dec 03, 2019 69.61 69.71 69.53 69.67 38,630,824 -0.10(-0.14%)
Dec 02, 2019 69.84 69.84 69.61 69.77 26,654,888 -0.05(-0.07%)
Nov 29, 2019 69.95 69.95 69.81 69.82 14,344,992 -0.15(-0.22%)
Nov 27, 2019 69.86 69.98 69.82 69.97 14,712,723 +0.09(+0.13%)
Nov 26, 2019 69.82 69.88 69.78 69.88 16,467,498 +0.08(+0.12%)
Nov 25, 2019 69.63 69.82 69.63 69.80 22,166,938 +0.18(+0.27%)
Nov 22, 2019 69.45 69.61 69.38 69.61 26,073,902 +0.27(+0.38%)
Nov 21, 2019 69.40 69.42 69.28 69.35 23,965,684 +0.02(+0.02%)
Nov 20, 2019 69.44 69.53 69.33 69.33 28,483,988 -0.14(-0.21%)
Nov 19, 2019 69.66 69.66 69.48 69.48 25,148,624 -0.25(-0.36%)
Nov 18, 2019 69.76 69.78 69.70 69.73 17,515,658 -0.09(-0.13%)
Nov 15, 2019 69.68 69.82 69.67 69.82 17,865,894 +0.21(+0.30%)
Nov 14, 2019 69.66 69.70 69.58 69.61 18,649,430 -0.04(-0.06%)
Nov 13, 2019 69.65 69.67 69.61 69.65 19,415,596 -0.07(-0.10%)
Nov 12, 2019 69.66 69.78 69.65 69.72 18,290,880 +0.02(+0.02%)
Nov 11, 2019 69.68 69.74 69.61 69.70 9,728,774 -0.04(-0.06%)
Nov 08, 2019 69.67 69.77 69.57 69.74 14,663,783 +0.06(+0.09%)
Nov 07, 2019 69.82 69.85 69.66 69.68 19,062,520 -0.03(-0.05%)
Nov 06, 2019 69.79 69.79 69.69 69.71 11,827,820 -0.08(-0.12%)
Nov 05, 2019 69.92 69.93 69.72 69.79 27,339,700 -0.07(-0.10%)
Nov 04, 2019 69.85 69.90 69.82 69.86 18,624,756 +0.14(+0.21%)
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.