Skip to main content

iShares iBoxx $ High Yield Corporate Bond ETF (NY:HYG)

80.65 +0.31 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 80.53 80.67 80.45 80.65 52,882,912 +0.31(+0.39%)
Jun 27, 2025 80.40 80.47 80.30 80.34 48,349,492 -0.04(-0.05%)
Jun 26, 2025 80.27 80.39 80.20 80.38 28,889,080 +0.23(+0.29%)
Jun 25, 2025 80.18 80.22 80.08 80.15 24,778,816 -0.02(-0.02%)
Jun 24, 2025 80.05 80.21 80.00 80.17 50,893,280 +0.22(+0.28%)
Jun 23, 2025 79.77 79.95 79.71 79.95 32,361,440 +0.15(+0.19%)
Jun 20, 2025 79.62 79.81 79.59 79.80 45,845,808 +0.25(+0.31%)
Jun 18, 2025 79.49 79.71 79.43 79.55 32,833,776 +0.12(+0.15%)
Jun 17, 2025 79.52 79.64 79.37 79.43 27,720,792 -0.09(-0.11%)
Jun 16, 2025 79.52 79.60 79.49 79.52 26,224,124 +0.16(+0.20%)
Jun 13, 2025 79.42 79.50 79.30 79.36 35,271,048 -0.24(-0.30%)
Jun 12, 2025 79.51 79.60 79.47 79.60 28,373,208 +0.09(+0.11%)
Jun 11, 2025 79.59 79.64 79.49 79.51 30,114,418 -0.02(-0.03%)
Jun 10, 2025 79.41 79.55 79.33 79.53 24,191,828 +0.19(+0.24%)
Jun 09, 2025 79.28 79.42 79.28 79.34 30,169,008 +0.04(+0.05%)
Jun 06, 2025 79.38 79.39 79.25 79.30 41,300,104 -0.01(-0.01%)
Jun 05, 2025 79.47 79.49 79.27 79.31 44,563,936 -0.17(-0.21%)
Jun 04, 2025 79.34 79.51 79.34 79.48 41,509,624 +0.15(+0.19%)
Jun 03, 2025 79.24 79.34 79.17 79.33 28,808,566 +0.15(+0.19%)
Jun 02, 2025 79.13 79.19 78.98 79.18 46,699,876 -0.01(-0.02%)
May 30, 2025 79.07 79.20 79.02 79.19 29,407,890 +0.07(+0.09%)
May 29, 2025 79.18 79.19 79.03 79.12 28,752,228 +0.12(+0.15%)
May 28, 2025 79.04 79.06 78.88 79.00 27,141,088 -0.05(-0.06%)
May 27, 2025 78.91 79.06 78.79 79.05 33,682,980 +0.48(+0.61%)
May 23, 2025 78.39 78.61 78.37 78.58 29,739,390 -0.02(-0.03%)
May 22, 2025 78.44 78.68 78.38 78.60 43,447,812 +0.16(+0.20%)
May 21, 2025 78.71 78.85 78.43 78.44 55,736,016 -0.53(-0.67%)
May 20, 2025 78.90 79.00 78.84 78.97 26,056,856 -0.04(-0.05%)
May 19, 2025 78.69 79.01 78.68 79.00 26,353,516 -0.04(-0.05%)
May 16, 2025 79.00 79.05 78.90 79.04 30,802,848 +0.09(+0.11%)
May 15, 2025 78.69 78.96 78.69 78.96 49,535,692 +0.15(+0.19%)
May 14, 2025 79.02 79.05 78.77 78.81 45,622,044 -0.29(-0.37%)
May 13, 2025 79.00 79.20 78.94 79.09 52,389,772 +0.14(+0.18%)
May 12, 2025 78.87 79.01 78.66 78.96 70,893,784 +0.78(+0.99%)
May 09, 2025 78.22 78.33 78.17 78.18 24,751,548 +0.05(+0.06%)
May 08, 2025 78.30 78.40 78.08 78.13 32,840,166 -0.02(-0.03%)
May 07, 2025 78.19 78.25 77.99 78.15 32,831,430 +0.07(+0.09%)
May 06, 2025 78.04 78.15 77.95 78.08 36,464,260 -0.06(-0.08%)
May 05, 2025 78.10 78.27 78.03 78.14 40,004,516 -0.03(-0.04%)
May 02, 2025 78.13 78.24 77.99 78.17 41,550,656 +0.24(+0.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.