Skip to main content

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

77.18 +0.29 (+0.38%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 76.93 77.21 76.78 77.18 39,342,924 +0.29(+0.37%)
Feb 29, 2024 76.86 77.03 76.80 76.89 44,770,820 +0.14(+0.18%)
Feb 28, 2024 76.71 76.84 76.66 76.75 24,807,226 -0.01(-0.01%)
Feb 27, 2024 76.71 76.76 76.61 76.76 31,463,328 +0.10(+0.13%)
Feb 26, 2024 76.88 76.91 76.64 76.66 33,078,736 -0.25(-0.32%)
Feb 23, 2024 76.93 77.02 76.85 76.91 24,827,632 +0.05(+0.06%)
Feb 22, 2024 76.71 76.87 76.66 76.86 46,708,832 +0.37(+0.48%)
Feb 21, 2024 76.62 76.68 76.38 76.49 38,944,868 -0.14(-0.18%)
Feb 20, 2024 76.45 76.69 76.38 76.63 32,176,466 +0.16(+0.21%)
Feb 16, 2024 76.49 76.57 76.38 76.47 50,609,872 -0.23(-0.30%)
Feb 15, 2024 76.56 76.79 76.51 76.70 44,773,652 +0.27(+0.35%)
Feb 14, 2024 76.35 76.55 76.30 76.43 38,772,664 +0.30(+0.39%)
Feb 13, 2024 76.24 76.36 76.01 76.14 70,302,648 -0.62(-0.80%)
Feb 12, 2024 76.89 77.02 76.73 76.75 36,636,740 -0.17(-0.22%)
Feb 09, 2024 76.81 76.97 76.70 76.92 35,773,724 +0.16(+0.21%)
Feb 08, 2024 76.74 76.86 76.68 76.76 25,678,826 -0.04(-0.05%)
Feb 07, 2024 76.83 76.86 76.58 76.80 43,198,968 +0.13(+0.17%)
Feb 06, 2024 76.43 76.79 76.43 76.67 33,163,742 +0.28(+0.36%)
Feb 05, 2024 76.51 76.57 76.23 76.39 52,209,116 -0.36(-0.47%)
Feb 02, 2024 76.61 76.85 76.60 76.75 42,971,064 -0.35(-0.45%)
Feb 01, 2024 76.89 77.17 76.68 77.10 48,292,988 +0.44(+0.58%)
Jan 31, 2024 76.88 77.07 76.61 76.66 56,137,080 -0.22(-0.28%)
Jan 30, 2024 76.98 77.01 76.70 76.88 33,030,442 -0.10(-0.13%)
Jan 29, 2024 76.84 77.00 76.75 76.98 26,189,232 +0.17(+0.22%)
Jan 26, 2024 76.83 76.95 76.77 76.81 26,513,654 -0.06(-0.08%)
Jan 25, 2024 76.55 76.87 76.48 76.87 52,828,444 +0.58(+0.77%)
Jan 24, 2024 76.58 76.60 76.21 76.28 28,407,114 -0.04(-0.05%)
Jan 23, 2024 76.37 76.43 76.21 76.32 24,858,454 -0.09(-0.12%)
Jan 22, 2024 76.36 76.61 76.36 76.41 37,152,400 +0.06(+0.08%)
Jan 19, 2024 76.25 76.35 75.97 76.35 44,834,592 +0.13(+0.17%)
Jan 18, 2024 76.17 76.23 75.95 76.22 35,945,764 +0.16(+0.21%)
Jan 17, 2024 76.26 76.26 75.92 76.07 54,739,896 -0.33(-0.43%)
Jan 16, 2024 76.73 76.73 76.31 76.39 44,137,392 -0.48(-0.63%)
Jan 12, 2024 76.86 77.09 76.81 76.88 31,489,114 +0.08(+0.10%)
Jan 11, 2024 76.53 76.81 76.35 76.80 36,318,568 +0.25(+0.32%)
Jan 10, 2024 76.59 76.67 76.46 76.55 36,085,992 +0.14(+0.18%)
Jan 09, 2024 76.19 76.50 76.14 76.41 25,863,052 +0.12(+0.16%)
Jan 08, 2024 75.89 76.35 75.89 76.29 34,626,316 +0.43(+0.56%)
Jan 05, 2024 75.79 76.18 75.74 75.87 31,492,190 +0.06(+0.08%)
Jan 04, 2024 76.00 76.09 75.79 75.81 33,268,456 -0.30(-0.39%)
Jan 03, 2024 75.91 76.26 75.74 76.11 39,918,320 -0.21(-0.27%)
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.