Skip to main content

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

77.73 -0.17 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 75.37 75.42 75.27 75.27 17,910,948 -0.03(-0.03%)
May 27, 2021 75.44 75.44 75.29 75.30 14,688,701 -0.03(-0.05%)
May 26, 2021 75.25 75.35 75.25 75.33 16,626,233 +0.03(+0.03%)
May 25, 2021 75.34 75.36 75.23 75.30 18,493,128 +0.01(+0.01%)
May 24, 2021 75.27 75.38 75.20 75.30 28,878,704 +0.09(+0.11%)
May 21, 2021 75.18 75.23 75.05 75.21 42,236,040 +0.11(+0.15%)
May 20, 2021 74.84 75.41 74.84 75.10 32,614,136 +0.32(+0.43%)
May 19, 2021 74.77 74.98 74.74 74.78 40,191,560 -0.20(-0.26%)
May 18, 2021 75.26 75.26 74.97 74.98 19,108,504 -0.18(-0.24%)
May 17, 2021 75.29 75.30 75.10 75.16 15,688,132 -0.14(-0.18%)
May 14, 2021 75.16 75.30 75.13 75.30 26,119,058 +0.24(+0.32%)
May 13, 2021 74.92 75.11 74.91 75.05 33,343,624 +0.27(+0.36%)
May 12, 2021 75.05 75.10 74.79 74.79 37,677,188 -0.36(-0.48%)
May 11, 2021 75.03 75.19 74.95 75.15 33,222,396 -0.08(-0.10%)
May 10, 2021 75.43 75.44 75.23 75.23 19,333,872 -0.17(-0.23%)
May 07, 2021 75.42 75.47 75.31 75.40 20,700,638 +0.05(+0.07%)
May 06, 2021 75.37 75.40 75.24 75.35 26,782,778 -0.03(-0.03%)
May 05, 2021 75.28 75.39 75.18 75.37 20,651,330 +0.15(+0.20%)
May 04, 2021 75.21 75.24 75.09 75.23 26,896,128 -0.04(-0.06%)
May 03, 2021 75.31 75.40 75.26 75.27 18,279,582 +0.03(+0.04%)
Apr 30, 2021 75.18 75.28 75.16 75.24 27,156,092 -0.03(-0.05%)
Apr 29, 2021 75.34 75.34 75.16 75.28 19,933,874 +0.09(+0.11%)
Apr 28, 2021 75.07 75.25 75.01 75.19 17,193,756 +0.15(+0.19%)
Apr 27, 2021 75.19 75.19 75.04 75.04 20,521,652 -0.10(-0.14%)
Apr 26, 2021 75.19 75.28 75.11 75.15 14,812,611 -0.03(-0.05%)
Apr 23, 2021 75.03 75.25 75.03 75.18 16,730,966 +0.20(+0.26%)
Apr 22, 2021 75.14 75.15 74.97 74.98 21,543,392 -0.14(-0.18%)
Apr 21, 2021 74.84 75.12 74.83 75.12 22,692,980 +0.25(+0.33%)
Apr 20, 2021 74.91 74.98 74.83 74.87 26,613,982 -0.13(-0.17%)
Apr 19, 2021 75.03 75.11 74.97 75.00 27,780,584 -0.12(-0.16%)
Apr 16, 2021 75.29 75.32 75.12 75.12 37,780,060 -0.15(-0.21%)
Apr 15, 2021 75.15 75.28 75.09 75.28 24,340,166 +0.30(+0.40%)
Apr 14, 2021 75.03 75.11 74.94 74.97 20,910,006 -0.03(-0.05%)
Apr 13, 2021 74.87 75.03 74.78 75.01 23,990,404 +0.05(+0.07%)
Apr 12, 2021 74.95 74.98 74.88 74.96 17,971,792 -0.08(-0.10%)
Apr 09, 2021 74.99 75.04 74.95 75.03 20,236,300 -0.05(-0.07%)
Apr 08, 2021 75.15 75.17 75.07 75.09 12,843,992 +0.03(+0.03%)
Apr 07, 2021 75.10 75.13 75.01 75.06 18,181,950 -0.03(-0.03%)
Apr 06, 2021 74.97 75.12 74.97 75.09 17,859,544 +0.13(+0.17%)
Apr 05, 2021 74.93 75.02 74.90 74.96 24,122,206 +0.03(+0.05%)
Apr 01, 2021 74.84 74.92 74.73 74.92 35,801,300 +0.16(+0.21%)
Mar 31, 2021 74.49 74.79 74.48 74.76 48,513,456 +0.36(+0.48%)
Mar 30, 2021 74.46 74.51 74.39 74.40 22,880,052 -0.18(-0.24%)
Mar 29, 2021 74.49 74.61 74.35 74.58 20,344,774 +0.04(+0.06%)
Mar 26, 2021 74.40 74.55 74.24 74.54 30,256,850 +0.22(+0.30%)
Mar 25, 2021 74.14 74.32 74.06 74.32 28,059,434 +0.13(+0.17%)
Mar 24, 2021 74.22 74.44 74.19 74.19 36,584,156 +0.04(+0.06%)
Mar 23, 2021 74.05 74.18 73.96 74.15 28,803,258 +0.08(+0.10%)
Mar 22, 2021 73.92 74.20 73.88 74.07 38,456,020 +0.27(+0.36%)
Mar 19, 2021 73.63 73.88 73.45 73.80 55,350,168 +0.28(+0.38%)
Mar 18, 2021 73.80 73.90 73.50 73.52 43,320,056 -0.57(-0.76%)
Mar 17, 2021 73.84 74.31 73.79 74.09 33,051,450 +0.10(+0.14%)
Mar 16, 2021 74.12 74.17 73.91 73.98 26,739,244 -0.17(-0.23%)
Mar 15, 2021 74.10 74.22 74.02 74.16 18,250,560 +0.01(+0.01%)
Mar 12, 2021 74.23 74.27 74.07 74.15 25,469,020 -0.21(-0.28%)
Mar 11, 2021 74.25 74.49 74.25 74.35 32,332,978 +0.27(+0.37%)
Mar 10, 2021 73.94 74.18 73.88 74.08 27,724,728 +0.23(+0.31%)
Mar 09, 2021 73.94 74.13 73.82 73.85 36,662,132 +0.10(+0.14%)
Mar 08, 2021 74.24 74.30 73.72 73.74 46,485,068 -0.54(-0.73%)
Mar 05, 2021 74.17 74.37 73.83 74.28 54,746,384 +0.22(+0.30%)
Mar 04, 2021 74.40 74.57 73.82 74.06 57,012,692 -0.28(-0.38%)
Mar 03, 2021 74.47 74.53 74.31 74.34 35,210,380 -0.24(-0.32%)
Mar 02, 2021 74.74 74.75 74.55 74.58 27,971,910 -0.11(-0.15%)
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.