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 (%)
Aug 31, 2023 72.65 72.76 72.54 72.66 31,999,100 -0.05(-0.07%)
Aug 30, 2023 72.74 72.86 72.64 72.71 30,519,146 -0.03(-0.04%)
Aug 29, 2023 72.21 72.74 72.18 72.74 43,697,256 +0.45(+0.63%)
Aug 28, 2023 72.30 72.33 72.09 72.29 22,234,628 +0.27(+0.38%)
Aug 25, 2023 71.74 72.10 71.68 72.02 32,271,130 +0.30(+0.42%)
Aug 24, 2023 72.12 72.12 71.64 71.72 35,573,416 -0.40(-0.55%)
Aug 23, 2023 71.81 72.21 71.81 72.11 34,580,224 +0.58(+0.81%)
Aug 22, 2023 71.65 71.67 71.48 71.53 18,788,522 +0.04(+0.05%)
Aug 21, 2023 71.50 71.56 71.27 71.50 31,876,814 -0.02(-0.03%)
Aug 18, 2023 71.32 71.74 71.29 71.51 45,719,856 +0.05(+0.07%)
Aug 17, 2023 71.80 71.83 71.29 71.47 40,345,764 -0.30(-0.42%)
Aug 16, 2023 71.96 72.15 71.77 71.77 32,903,572 -0.22(-0.31%)
Aug 15, 2023 72.03 72.19 71.96 71.99 34,156,004 -0.23(-0.32%)
Aug 14, 2023 72.10 72.33 71.97 72.22 29,935,800 -0.01(-0.01%)
Aug 11, 2023 72.08 72.25 71.99 72.23 24,169,192 -0.11(-0.15%)
Aug 10, 2023 72.40 72.73 72.14 72.33 45,788,512 -0.02(-0.03%)
Aug 09, 2023 72.35 72.44 72.20 72.35 28,562,204 +0.01(+0.01%)
Aug 08, 2023 72.14 72.39 72.06 72.34 34,164,796 +0.15(+0.21%)
Aug 07, 2023 72.19 72.23 72.01 72.19 20,111,802 +0.14(+0.19%)
Aug 04, 2023 72.06 72.33 71.98 72.06 38,759,232 +0.42(+0.59%)
Aug 03, 2023 71.63 71.77 71.51 71.63 31,441,108 -0.23(-0.32%)
Aug 02, 2023 71.86 71.93 71.68 71.86 39,714,888 -0.31(-0.43%)
Aug 01, 2023 72.35 72.35 72.08 72.17 35,784,048 -0.36(-0.50%)
Jul 31, 2023 72.45 72.63 72.41 72.53 32,003,784 +0.17(+0.24%)
Jul 28, 2023 72.25 72.41 72.19 72.36 28,718,600 +0.41(+0.57%)
Jul 27, 2023 72.65 72.71 71.79 71.94 50,669,084 -0.58(-0.79%)
Jul 26, 2023 72.20 72.59 72.17 72.52 34,422,452 +0.29(+0.40%)
Jul 25, 2023 72.20 72.31 72.11 72.23 31,298,932 -0.05(-0.07%)
Jul 24, 2023 72.46 72.57 72.26 72.28 21,782,596 -0.12(-0.17%)
Jul 21, 2023 72.24 72.52 72.24 72.41 38,981,344 +0.18(+0.25%)
Jul 20, 2023 72.25 72.34 72.03 72.22 28,135,308 -0.32(-0.44%)
Jul 19, 2023 72.62 72.67 72.49 72.54 27,892,030 +0.06(+0.08%)
Jul 18, 2023 72.34 72.58 72.31 72.48 28,926,940 +0.20(+0.28%)
Jul 17, 2023 72.11 72.40 72.05 72.28 30,121,586 +0.13(+0.19%)
Jul 14, 2023 72.60 72.65 72.10 72.15 37,559,316 -0.53(-0.73%)
Jul 13, 2023 72.53 72.75 72.44 72.67 35,344,688 +0.43(+0.60%)
Jul 12, 2023 72.14 72.35 72.07 72.24 44,574,180 +0.56(+0.78%)
Jul 11, 2023 71.48 71.68 71.37 71.68 33,363,154 +0.38(+0.54%)
Jul 10, 2023 71.01 71.38 71.00 71.30 48,941,792 +0.36(+0.50%)
Jul 07, 2023 70.86 71.41 70.83 70.94 44,000,028 +0.07(+0.09%)
Jul 06, 2023 70.88 70.95 70.69 70.88 54,390,740 -0.52(-0.73%)
Jul 05, 2023 71.59 71.61 71.28 71.40 39,500,996 -0.22(-0.31%)
Jul 03, 2023 71.74 71.75 71.59 71.62 13,580,778 -0.11(-0.16%)
Jun 30, 2023 71.62 71.89 71.56 71.73 37,534,760 +0.34(+0.48%)
Jun 29, 2023 71.32 71.40 71.12 71.39 43,842,728 -0.19(-0.27%)
Jun 28, 2023 71.16 71.58 71.11 71.58 41,155,844 +0.41(+0.58%)
Jun 27, 2023 71.00 71.23 70.98 71.17 33,184,118 +0.24(+0.34%)
Jun 26, 2023 70.90 71.02 70.79 70.93 37,793,568 +0.04(+0.05%)
Jun 23, 2023 70.91 70.96 70.71 70.89 35,385,520 -0.12(-0.17%)
Jun 22, 2023 71.06 71.17 70.99 71.01 32,971,782 -0.21(-0.30%)
Jun 21, 2023 71.26 71.38 71.08 71.22 41,603,028 -0.18(-0.25%)
Jun 20, 2023 71.48 71.59 71.41 71.41 33,420,370 -0.19(-0.27%)
Jun 16, 2023 71.75 71.77 71.57 71.60 51,212,524 -0.18(-0.25%)
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.