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 (%)
Oct 31, 2023 70.59 73.62 70.56 70.74 44,696,020 +0.19(+0.26%)
Oct 30, 2023 70.53 70.68 70.45 70.56 29,853,516 +0.02(+0.03%)
Oct 27, 2023 70.70 70.78 70.41 70.54 36,717,636 -0.09(-0.12%)
Oct 26, 2023 70.39 70.75 70.29 70.63 46,440,492 +0.24(+0.35%)
Oct 25, 2023 70.59 70.65 70.31 70.38 43,615,392 -0.38(-0.54%)
Oct 24, 2023 70.59 70.79 70.51 70.76 47,625,828 +0.36(+0.51%)
Oct 23, 2023 69.96 70.60 69.88 70.40 48,754,092 +0.28(+0.40%)
Oct 20, 2023 70.05 70.28 70.01 70.12 66,887,096 +0.15(+0.21%)
Oct 19, 2023 70.23 70.58 69.97 69.97 72,926,192 -0.25(-0.36%)
Oct 18, 2023 70.49 70.64 70.18 70.23 59,810,564 -0.34(-0.48%)
Oct 17, 2023 70.60 70.78 70.47 70.57 52,283,856 -0.33(-0.47%)
Oct 16, 2023 70.89 71.08 70.84 70.90 40,368,344 -0.02(-0.03%)
Oct 13, 2023 71.17 71.39 70.85 70.92 55,589,504 -0.06(-0.08%)
Oct 12, 2023 71.33 71.33 70.76 70.98 61,937,984 -0.38(-0.53%)
Oct 11, 2023 71.51 71.59 71.05 71.36 54,844,776 -0.01(-0.01%)
Oct 10, 2023 71.20 71.60 71.12 71.37 52,543,260 -0.02(-0.03%)
Oct 09, 2023 70.87 71.40 70.87 71.39 27,981,148 +0.53(+0.74%)
Oct 06, 2023 70.48 70.99 70.29 70.86 54,102,508 +0.10(+0.14%)
Oct 05, 2023 70.65 70.85 70.58 70.76 57,616,612 +0.07(+0.10%)
Oct 04, 2023 70.50 70.80 70.31 70.70 142,557,168 +0.36(+0.51%)
Oct 03, 2023 70.77 70.96 70.31 70.34 79,848,592 -0.72(-1.02%)
Oct 02, 2023 71.26 71.40 70.97 71.06 71,040,272 -0.43(-0.61%)
Sep 29, 2023 71.90 71.97 71.48 71.49 53,877,900 -0.11(-0.15%)
Sep 28, 2023 71.13 71.63 71.09 71.60 47,344,540 +0.34(+0.48%)
Sep 27, 2023 71.56 71.62 71.13 71.26 46,952,336 -0.10(-0.14%)
Sep 26, 2023 71.61 71.66 71.31 71.35 41,085,132 -0.31(-0.43%)
Sep 25, 2023 71.58 71.71 71.60 71.66 31,139,296 -0.10(-0.14%)
Sep 22, 2023 71.78 72.02 71.75 71.76 37,800,948 +0.13(+0.18%)
Sep 21, 2023 71.86 71.92 71.64 71.64 44,679,036 -0.51(-0.71%)
Sep 20, 2023 72.37 72.50 72.14 72.15 27,548,326 -0.06(-0.08%)
Sep 19, 2023 72.28 72.38 72.16 72.21 35,001,108 -0.22(-0.31%)
Sep 18, 2023 72.30 72.50 72.30 72.43 20,159,454 +0.05(+0.07%)
Sep 15, 2023 72.44 72.59 72.38 72.38 44,687,396 -0.27(-0.37%)
Sep 14, 2023 72.64 72.73 72.57 72.65 30,594,214 +0.09(+0.12%)
Sep 13, 2023 72.34 72.64 72.34 72.57 28,356,632 +0.19(+0.27%)
Sep 12, 2023 72.30 72.49 72.30 72.37 22,344,474 -0.12(-0.16%)
Sep 11, 2023 72.46 72.49 72.31 72.49 30,852,580 +0.13(+0.17%)
Sep 08, 2023 72.54 72.62 72.30 72.36 27,358,112 -0.03(-0.04%)
Sep 07, 2023 72.03 72.43 72.03 72.39 29,654,120 +0.24(+0.34%)
Sep 06, 2023 72.26 72.30 72.00 72.15 31,758,086 -0.17(-0.24%)
Sep 05, 2023 72.69 72.69 72.27 72.32 30,420,692 -0.48(-0.65%)
Sep 01, 2023 72.92 72.96 72.59 72.80 34,248,952 +0.14(+0.19%)
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 72.10 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%)
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.