Skip to main content

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

77.73 -0.17 (-0.22%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 70.67 71.31 70.65 71.21 57,588,092 +0.76(+1.08%)
Mar 30, 2023 70.19 70.46 70.01 70.45 39,391,772 +0.41(+0.59%)
Mar 29, 2023 69.42 70.04 69.42 70.03 47,165,156 +0.87(+1.25%)
Mar 28, 2023 69.07 69.26 68.94 69.17 40,608,596 -0.04(-0.05%)
Mar 27, 2023 69.52 69.62 69.20 69.20 32,787,504 -0.17(-0.24%)
Mar 24, 2023 69.23 69.46 69.18 69.37 46,919,300 -0.14(-0.20%)
Mar 23, 2023 69.78 70.10 69.30 69.52 57,990,252 -0.27(-0.39%)
Mar 22, 2023 69.73 70.50 69.48 69.79 58,937,160 +0.07(+0.09%)
Mar 21, 2023 69.42 69.82 69.28 69.72 40,530,444 +0.75(+1.09%)
Mar 20, 2023 69.03 69.34 68.88 68.97 40,887,912 -0.19(-0.27%)
Mar 17, 2023 69.22 69.54 69.03 69.16 58,490,208 -0.41(-0.60%)
Mar 16, 2023 68.93 69.70 68.83 69.57 68,780,936 +0.45(+0.65%)
Mar 15, 2023 68.63 69.19 68.44 69.12 86,415,992 -0.23(-0.33%)
Mar 14, 2023 69.46 69.67 69.06 69.35 70,439,744 +0.50(+0.73%)
Mar 13, 2023 68.99 69.73 68.65 68.85 84,168,296 -0.38(-0.54%)
Mar 10, 2023 69.26 69.70 68.97 69.22 87,568,416 +0.01(+0.01%)
Mar 09, 2023 69.67 69.96 69.14 69.21 55,877,360 -0.39(-0.56%)
Mar 08, 2023 69.98 70.09 69.46 69.60 57,611,440 -0.33(-0.47%)
Mar 07, 2023 70.44 70.48 69.92 69.93 42,671,616 -0.50(-0.71%)
Mar 06, 2023 70.59 70.68 70.37 70.43 35,785,092 +0.00(+0.00%)
Mar 03, 2023 70.02 70.52 69.91 70.43 53,229,312 +0.72(+1.03%)
Mar 02, 2023 69.26 69.80 69.26 69.71 40,226,152 +0.08(+0.12%)
Mar 01, 2023 69.83 69.85 69.46 69.63 48,295,680 -0.20(-0.28%)
Feb 28, 2023 69.93 69.93 69.72 69.83 35,806,528 -0.13(-0.19%)
Feb 27, 2023 69.82 70.05 69.69 69.96 43,005,300 +0.47(+0.67%)
Feb 24, 2023 69.33 69.63 69.26 69.49 50,780,740 -0.42(-0.60%)
Feb 23, 2023 69.55 70.01 69.45 69.91 52,191,304 +0.68(+0.99%)
Feb 22, 2023 68.96 69.51 68.96 69.23 75,322,832 +0.45(+0.65%)
Feb 21, 2023 69.19 69.36 68.50 68.78 105,968,144 -1.08(-1.54%)
Feb 17, 2023 69.47 69.97 69.21 69.86 81,612,608 +0.27(+0.39%)
Feb 16, 2023 69.84 69.88 69.55 69.58 96,411,400 -0.56(-0.80%)
Feb 15, 2023 70.01 70.16 69.87 70.15 48,240,388 -0.11(-0.16%)
Feb 14, 2023 70.11 70.45 69.81 70.26 57,972,100 +0.02(+0.03%)
Feb 13, 2023 70.11 70.47 70.03 70.24 41,402,656 +0.18(+0.25%)
Feb 10, 2023 70.30 70.50 69.97 70.06 71,817,776 -0.54(-0.77%)
Feb 09, 2023 71.31 71.31 70.54 70.60 45,487,048 -0.46(-0.65%)
Feb 08, 2023 71.26 71.35 70.91 71.06 36,482,248 -0.30(-0.42%)
Feb 07, 2023 71.05 71.54 71.00 71.36 40,547,620 +0.25(+0.36%)
Feb 06, 2023 71.26 71.30 71.01 71.11 44,500,340 -0.46(-0.64%)
Feb 03, 2023 71.77 72.01 71.51 71.57 42,507,576 -0.76(-1.05%)
Feb 02, 2023 72.44 72.46 72.21 72.33 60,277,524 +0.41(+0.57%)
Feb 01, 2023 71.19 72.12 70.99 71.92 50,058,408 +0.75(+1.05%)
Jan 31, 2023 70.80 71.19 70.79 71.17 45,086,284 +0.55(+0.78%)
Jan 30, 2023 70.75 70.88 70.60 70.62 34,322,868 -0.39(-0.55%)
Jan 27, 2023 71.11 71.21 70.90 71.01 38,410,840 -0.21(-0.30%)
Jan 26, 2023 71.20 71.30 70.94 71.22 27,362,592 +0.18(+0.25%)
Jan 25, 2023 70.82 71.12 70.74 71.05 27,733,092 -0.01(-0.01%)
Jan 24, 2023 70.87 71.09 70.75 71.06 29,956,150 +0.05(+0.07%)
Jan 23, 2023 70.95 71.21 70.83 71.01 28,420,574 -0.01(-0.01%)
Jan 20, 2023 70.86 71.02 70.61 71.02 39,281,764 +0.14(+0.20%)
Jan 19, 2023 71.06 71.17 70.81 70.88 54,201,028 -0.42(-0.59%)
Jan 18, 2023 71.65 71.86 71.28 71.30 56,832,680 +0.08(+0.12%)
Jan 17, 2023 71.35 71.37 71.13 71.22 33,155,828 -0.24(-0.34%)
Jan 13, 2023 71.10 71.58 71.06 71.46 28,208,978 +0.00(+0.00%)
Jan 12, 2023 71.23 71.51 70.91 71.46 31,535,518 +0.40(+0.56%)
Jan 11, 2023 70.86 71.09 70.72 71.06 33,495,556 +0.47(+0.66%)
Jan 10, 2023 70.64 70.74 70.42 70.59 38,431,180 -0.08(-0.12%)
Jan 09, 2023 70.63 70.82 70.53 70.67 38,852,892 +0.25(+0.36%)
Jan 06, 2023 69.81 70.66 69.65 70.42 64,512,208 +0.99(+1.42%)
Jan 05, 2023 69.33 69.49 69.16 69.43 37,831,780 -0.14(-0.20%)
Jan 04, 2023 69.24 69.61 68.99 69.57 39,811,412 +0.79(+1.15%)
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.