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 (%)
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%)
Jun 15, 2023 71.53 71.80 71.49 71.78 44,628,208 +0.34(+0.48%)
Jun 14, 2023 71.47 71.65 71.10 71.43 34,395,036 +0.03(+0.04%)
Jun 13, 2023 71.50 71.61 71.30 71.41 41,261,780 +0.09(+0.12%)
Jun 12, 2023 71.46 71.47 71.17 71.32 32,055,764 -0.08(-0.11%)
Jun 09, 2023 71.43 71.53 71.37 71.40 28,274,840 +0.02(+0.03%)
Jun 08, 2023 70.93 71.41 70.93 71.38 35,570,404 +0.45(+0.63%)
Jun 07, 2023 71.38 71.46 70.84 70.93 33,846,784 -0.39(-0.55%)
Jun 06, 2023 71.14 71.34 71.01 71.32 24,602,814 +0.11(+0.16%)
Jun 05, 2023 71.20 71.23 71.03 71.20 28,502,024 -0.06(-0.08%)
Jun 02, 2023 71.15 71.44 70.99 71.26 52,527,200 +0.36(+0.51%)
Jun 01, 2023 70.52 71.00 70.50 70.90 44,401,260 +0.42(+0.60%)
May 31, 2023 70.50 70.60 70.32 70.48 45,631,540 -0.22(-0.31%)
May 30, 2023 70.70 70.70 70.46 70.69 28,899,942 +0.30(+0.43%)
May 26, 2023 70.04 70.48 70.01 70.39 24,813,356 +0.43(+0.61%)
May 25, 2023 70.27 70.28 69.94 69.96 22,564,528 -0.05(-0.07%)
May 24, 2023 70.30 70.39 69.87 70.01 40,047,216 -0.49(-0.70%)
May 23, 2023 70.74 70.83 70.44 70.50 34,091,540 -0.37(-0.52%)
May 22, 2023 70.58 71.01 70.58 70.87 36,697,532 +0.31(+0.44%)
May 19, 2023 70.55 70.71 70.44 70.56 38,112,512 +0.08(+0.11%)
May 18, 2023 70.24 70.55 70.19 70.48 30,631,472 +0.04(+0.05%)
May 17, 2023 70.33 70.69 70.30 70.45 40,545,244 +0.19(+0.27%)
May 16, 2023 70.62 71.44 70.19 70.26 43,587,536 -0.49(-0.70%)
May 15, 2023 70.78 70.84 70.66 70.75 20,783,944 -0.02(-0.03%)
May 12, 2023 71.02 71.12 70.64 70.77 28,974,506 -0.26(-0.36%)
May 11, 2023 71.07 71.10 70.95 71.03 26,568,534 -0.11(-0.16%)
May 10, 2023 71.10 71.25 70.87 71.14 37,218,004 +0.43(+0.61%)
May 09, 2023 70.70 70.83 70.63 70.71 22,853,754 -0.18(-0.25%)
May 08, 2023 71.04 71.04 70.73 70.89 19,554,366 -0.20(-0.28%)
May 05, 2023 70.92 71.19 70.83 71.09 33,220,818 +0.38(+0.54%)
May 04, 2023 70.73 70.76 70.46 70.71 47,539,092 -0.21(-0.29%)
May 03, 2023 71.04 71.36 70.90 70.92 34,889,144 -0.04(-0.05%)
May 02, 2023 71.03 71.07 70.72 70.96 41,110,024 -0.07(-0.09%)
May 01, 2023 71.26 71.32 70.87 71.03 39,823,924 -0.33(-0.46%)
Apr 28, 2023 71.07 71.47 71.07 71.35 36,703,520 +0.30(+0.43%)
Apr 27, 2023 70.95 71.25 70.82 71.05 41,915,692 +0.24(+0.33%)
Apr 26, 2023 71.07 71.12 70.71 70.81 35,658,100 -0.27(-0.39%)
Apr 25, 2023 71.16 71.29 71.02 71.09 36,516,304 -0.11(-0.16%)
Apr 24, 2023 71.04 71.26 70.97 71.20 26,046,068 +0.20(+0.28%)
Apr 21, 2023 70.90 71.04 70.72 71.00 35,747,268 +0.22(+0.31%)
Apr 20, 2023 70.68 70.89 70.59 70.79 31,899,686 -0.07(-0.09%)
Apr 19, 2023 70.85 71.00 70.81 70.85 28,631,340 -0.28(-0.40%)
Apr 18, 2023 71.26 71.35 70.99 71.14 29,919,236 +0.05(+0.07%)
Apr 17, 2023 71.08 71.16 70.83 71.09 27,872,814 -0.19(-0.27%)
Apr 14, 2023 71.39 71.53 71.09 71.28 46,224,664 -0.13(-0.19%)
Apr 13, 2023 71.05 71.60 71.05 71.41 101,245,752 +0.48(+0.68%)
Apr 12, 2023 71.31 71.37 70.87 70.93 43,784,956 -0.02(-0.03%)
Apr 11, 2023 70.80 71.11 70.74 70.95 30,677,944 +0.15(+0.21%)
Apr 10, 2023 70.62 70.83 70.45 70.80 30,735,218 -0.07(-0.09%)
Apr 06, 2023 70.44 70.98 70.34 70.86 37,994,444 +0.31(+0.44%)
Apr 05, 2023 70.90 70.97 70.46 70.55 39,791,084 -0.40(-0.56%)
Apr 04, 2023 71.16 71.26 70.87 70.95 48,977,960 -0.21(-0.29%)
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.