Skip to main content

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

77.77 -0.14 (-0.17%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 67.60 68.07 67.46 67.91 39,185,316 +0.27(+0.40%)
May 28, 2020 67.67 68.02 67.51 67.64 28,258,018 +0.07(+0.10%)
May 27, 2020 67.91 67.93 67.28 67.57 30,227,090 +0.14(+0.21%)
May 26, 2020 67.42 67.69 66.89 67.43 33,587,280 +0.50(+0.75%)
May 22, 2020 66.70 67.01 66.58 66.93 13,729,181 +0.16(+0.25%)
May 21, 2020 66.76 66.92 66.57 66.76 28,287,884 -0.02(-0.02%)
May 20, 2020 66.43 66.94 66.37 66.78 43,758,232 +0.70(+1.06%)
May 19, 2020 65.95 66.27 65.82 66.08 22,435,002 +0.08(+0.12%)
May 18, 2020 65.88 66.05 65.63 66.00 38,719,268 +1.15(+1.77%)
May 15, 2020 64.57 64.96 64.41 64.85 41,427,372 +0.09(+0.14%)
May 14, 2020 64.65 65.01 64.25 64.76 36,931,856 -0.22(-0.34%)
May 13, 2020 65.38 65.44 64.88 64.98 36,364,352 -0.35(-0.53%)
May 12, 2020 65.84 65.91 65.33 65.33 30,745,738 -0.08(-0.13%)
May 11, 2020 65.57 65.68 65.37 65.41 17,337,796 -0.30(-0.45%)
May 08, 2020 65.36 65.72 65.31 65.71 26,474,544 +0.62(+0.95%)
May 07, 2020 65.26 65.68 65.07 65.09 23,766,150 +0.16(+0.25%)
May 06, 2020 65.36 65.44 64.90 64.93 22,845,688 -0.37(-0.57%)
May 05, 2020 64.94 65.30 64.94 65.30 32,143,628 +0.56(+0.87%)
May 04, 2020 64.70 64.98 64.43 64.74 24,760,250 -0.09(-0.14%)
May 01, 2020 65.37 65.54 64.77 64.83 38,667,432 -1.14(-1.73%)
Apr 30, 2020 65.49 66.07 65.23 65.96 42,231,168 +0.13(+0.20%)
Apr 29, 2020 65.14 65.91 65.01 65.83 42,477,020 +1.14(+1.76%)
Apr 28, 2020 64.85 64.89 64.33 64.69 29,174,254 +0.20(+0.31%)
Apr 27, 2020 64.55 64.73 64.39 64.50 25,057,172 +0.26(+0.41%)
Apr 24, 2020 64.89 64.98 64.10 64.23 46,265,652 -0.61(-0.94%)
Apr 23, 2020 65.00 65.33 64.57 64.84 29,136,398 -0.03(-0.05%)
Apr 22, 2020 65.01 65.10 64.66 64.87 19,168,264 +0.57(+0.88%)
Apr 21, 2020 64.78 64.84 64.18 64.31 51,616,768 -1.20(-1.83%)
Apr 20, 2020 65.85 66.26 65.38 65.51 30,082,852 -1.00(-1.50%)
Apr 17, 2020 66.69 66.76 66.31 66.51 46,639,852 +0.34(+0.51%)
Apr 16, 2020 66.07 66.23 65.55 66.17 31,482,634 -0.07(-0.10%)
Apr 15, 2020 65.82 66.36 65.58 66.24 41,903,824 -0.62(-0.93%)
Apr 14, 2020 67.18 67.33 66.41 66.86 45,885,044 +0.28(+0.42%)
Apr 13, 2020 67.10 67.19 65.96 66.58 49,244,824 -0.97(-1.43%)
Apr 09, 2020 67.23 68.93 66.83 67.55 108,329,584 +4.15(+6.55%)
Apr 08, 2020 62.30 63.67 62.08 63.40 56,442,232 +1.61(+2.60%)
Apr 07, 2020 62.68 62.92 61.71 61.79 42,821,988 +0.00(+0.00%)
Apr 06, 2020 61.56 61.97 61.36 61.79 39,440,800 +1.47(+2.43%)
Apr 03, 2020 61.51 61.68 60.13 60.32 48,754,456 -1.32(-2.14%)
Apr 02, 2020 60.99 62.58 60.88 61.64 38,803,460 +0.48(+0.78%)
Apr 01, 2020 61.66 61.73 60.99 61.17 44,941,572 -1.73(-2.74%)
Mar 31, 2020 63.14 63.42 62.82 62.89 38,114,196 -0.51(-0.80%)
Mar 30, 2020 62.92 63.68 62.54 63.40 42,910,156 +0.54(+0.86%)
Mar 27, 2020 61.56 63.95 61.50 62.86 81,534,920 +0.16(+0.26%)
Mar 26, 2020 60.14 62.70 60.14 62.70 51,423,276 +2.74(+4.57%)
Mar 25, 2020 58.96 61.67 58.82 59.96 55,991,376 +1.64(+2.81%)
Mar 24, 2020 57.20 58.71 57.04 58.31 62,868,704 +2.31(+4.12%)
Mar 23, 2020 57.16 57.22 55.10 56.01 59,875,940 -0.91(-1.61%)
Mar 20, 2020 58.27 58.87 56.64 56.92 68,373,744 -1.31(-2.24%)
Mar 19, 2020 58.64 59.30 57.75 58.23 56,009,044 -1.34(-2.25%)
Mar 18, 2020 60.27 61.00 58.68 59.56 66,526,672 -2.75(-4.41%)
Mar 17, 2020 61.65 63.41 60.90 62.31 84,020,736 +0.58(+0.94%)
Mar 16, 2020 61.79 63.37 60.63 61.73 52,742,816 -3.59(-5.50%)
Mar 13, 2020 65.28 65.51 63.77 65.32 84,755,184 +1.99(+3.14%)
Mar 12, 2020 62.33 65.49 62.21 63.33 101,547,920 -2.64(-4.00%)
Mar 11, 2020 66.30 66.66 65.45 65.97 73,655,808 -1.47(-2.18%)
Mar 10, 2020 67.42 67.63 66.21 67.44 70,579,928 +1.02(+1.54%)
Mar 09, 2020 65.45 68.13 64.99 66.42 90,198,064 -2.99(-4.30%)
Mar 06, 2020 68.98 69.59 68.62 69.41 85,608,072 -0.79(-1.13%)
Mar 05, 2020 70.47 70.60 70.06 70.20 76,530,712 -0.90(-1.26%)
Mar 04, 2020 70.72 71.13 70.66 71.09 64,445,548 +0.96(+1.37%)
Mar 03, 2020 70.49 71.15 69.97 70.13 71,956,368 -0.30(-0.43%)
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.