Skip to main content

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

76.93 +0.21 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Jul 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 02, 2024 76.73 76.95 76.69 76.93 30,418,420 +0.21(+0.27%)
Jul 01, 2024 76.87 76.92 76.69 76.72 31,562,256 -0.02(-0.02%)
Jun 28, 2024 76.97 77.11 76.74 76.74 35,136,576 -0.19(-0.25%)
Jun 27, 2024 76.79 76.92 76.77 76.92 29,552,708 +0.09(+0.12%)
Jun 26, 2024 76.85 76.86 76.76 76.83 29,436,646 -0.17(-0.22%)
Jun 25, 2024 76.95 77.01 76.87 77.00 27,729,944 +0.10(+0.13%)
Jun 24, 2024 76.95 77.10 76.90 76.90 29,420,652 -0.08(-0.10%)
Jun 21, 2024 76.88 77.00 76.80 76.98 29,304,410 +0.09(+0.12%)
Jun 20, 2024 76.91 76.93 76.74 76.89 27,131,354 -0.05(-0.06%)
Jun 18, 2024 76.79 77.00 76.77 76.94 47,092,748 +0.24(+0.31%)
Jun 17, 2024 76.54 76.78 76.44 76.71 33,350,040 +0.05(+0.06%)
Jun 14, 2024 76.71 76.77 76.55 76.66 53,232,872 -0.30(-0.39%)
Jun 13, 2024 77.14 77.14 76.85 76.95 38,931,288 -0.01(-0.01%)
Jun 12, 2024 77.18 77.23 76.94 76.96 52,218,140 +0.31(+0.40%)
Jun 11, 2024 76.52 76.67 76.45 76.66 25,476,254 +0.10(+0.13%)
Jun 10, 2024 76.41 76.57 76.36 76.56 25,027,266 +0.07(+0.09%)
Jun 07, 2024 76.39 76.54 76.35 76.49 32,670,280 -0.20(-0.26%)
Jun 06, 2024 76.77 76.77 76.64 76.69 24,527,054 -0.13(-0.17%)
Jun 05, 2024 76.72 76.82 76.56 76.81 29,951,004 +0.25(+0.32%)
Jun 04, 2024 76.52 76.70 76.51 76.57 39,437,276 -0.04(-0.05%)
Jun 03, 2024 76.47 76.61 76.44 76.61 36,985,424 +0.24(+0.31%)
May 31, 2024 76.16 76.39 76.16 76.37 49,096,016 +0.27(+0.35%)
May 30, 2024 75.87 76.12 75.87 76.10 44,650,832 +0.31(+0.41%)
May 29, 2024 75.78 75.89 75.76 75.79 39,186,868 -0.23(-0.30%)
May 28, 2024 76.41 76.43 76.00 76.02 28,046,014 -0.31(-0.40%)
May 24, 2024 76.18 76.35 76.08 76.33 20,692,734 +0.27(+0.35%)
May 23, 2024 76.41 76.46 76.03 76.06 36,828,128 -0.27(-0.35%)
May 22, 2024 76.39 76.43 76.26 76.33 31,420,744 -0.17(-0.22%)
May 21, 2024 76.51 76.64 76.49 76.50 20,851,698 -0.06(-0.08%)
May 20, 2024 76.47 76.56 76.44 76.56 18,850,988 +0.04(+0.05%)
May 17, 2024 76.46 76.55 76.40 76.52 33,356,944 +0.01(+0.01%)
May 16, 2024 76.70 76.70 76.50 76.51 33,076,160 -0.18(-0.23%)
May 15, 2024 76.49 76.70 76.43 76.69 57,107,504 +0.45(+0.58%)
May 14, 2024 76.16 76.27 76.14 76.24 27,651,012 +0.12(+0.16%)
May 13, 2024 76.30 76.30 76.09 76.12 22,820,962 -0.02(-0.03%)
May 10, 2024 76.25 76.27 76.05 76.14 24,879,414 -0.12(-0.16%)
May 09, 2024 76.20 76.30 76.10 76.26 24,836,110 +0.02(+0.03%)
May 08, 2024 76.23 76.30 76.19 76.24 23,188,294 -0.18(-0.23%)
May 07, 2024 76.50 76.52 76.26 76.42 34,613,628 +0.01(+0.01%)
May 06, 2024 76.41 76.47 76.36 76.41 30,380,028 +0.09(+0.12%)
May 03, 2024 76.39 76.63 76.18 76.32 44,645,104 +0.32(+0.42%)
May 02, 2024 75.73 76.02 75.58 76.00 41,911,384 +0.47(+0.62%)
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.