Skip to main content

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

77.06 -0.30 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 77.11 77.18 76.95 77.06 52,951,424 -0.30(-0.39%)
Jun 13, 2024 77.55 77.55 77.26 77.36 38,726,928 -0.01(-0.01%)
Jun 12, 2024 77.59 77.64 77.35 77.37 51,944,036 +0.31(+0.40%)
Jun 11, 2024 76.92 77.07 76.85 77.06 25,342,524 +0.10(+0.13%)
Jun 10, 2024 76.81 76.97 76.76 76.96 24,895,892 +0.07(+0.09%)
Jun 07, 2024 76.79 76.94 76.75 76.89 32,498,788 -0.20(-0.26%)
Jun 06, 2024 77.18 77.18 77.04 77.09 24,398,306 -0.13(-0.17%)
Jun 05, 2024 77.12 77.22 76.96 77.22 29,793,786 +0.25(+0.32%)
Jun 04, 2024 76.92 77.10 76.91 76.97 39,230,260 -0.04(-0.05%)
Jun 03, 2024 76.87 77.01 76.84 77.01 36,791,280 +0.24(+0.31%)
May 31, 2024 76.56 76.79 76.56 76.77 48,838,300 +0.27(+0.35%)
May 30, 2024 76.27 76.52 76.27 76.50 44,416,452 +0.31(+0.41%)
May 29, 2024 76.18 76.29 76.16 76.19 38,981,168 -0.23(-0.30%)
May 28, 2024 76.81 76.83 76.40 76.42 27,898,796 -0.31(-0.40%)
May 24, 2024 76.58 76.75 76.48 76.73 20,584,112 +0.27(+0.35%)
May 23, 2024 76.81 76.86 76.44 76.46 36,634,808 -0.27(-0.35%)
May 22, 2024 76.79 76.83 76.66 76.73 31,255,810 -0.17(-0.22%)
May 21, 2024 76.91 77.04 76.89 76.90 20,742,244 -0.06(-0.08%)
May 20, 2024 76.87 76.96 76.84 76.96 18,752,034 +0.04(+0.05%)
May 17, 2024 76.86 76.95 76.80 76.92 33,181,846 +0.01(+0.01%)
May 16, 2024 77.10 77.10 76.90 76.91 32,902,538 -0.18(-0.23%)
May 15, 2024 76.89 77.10 76.83 77.09 56,807,736 +0.45(+0.58%)
May 14, 2024 76.56 76.67 76.54 76.64 27,505,866 +0.12(+0.16%)
May 13, 2024 76.70 76.70 76.49 76.52 22,701,170 -0.02(-0.03%)
May 10, 2024 76.65 76.67 76.45 76.54 24,748,816 -0.12(-0.16%)
May 09, 2024 76.60 76.70 76.50 76.66 24,705,740 +0.02(+0.03%)
May 08, 2024 76.63 76.70 76.59 76.64 23,066,574 -0.18(-0.23%)
May 07, 2024 76.90 76.92 76.67 76.82 34,431,936 +0.01(+0.01%)
May 06, 2024 76.81 76.87 76.76 76.81 30,220,558 +0.09(+0.12%)
May 03, 2024 76.79 77.03 76.58 76.72 44,410,752 +0.32(+0.42%)
May 02, 2024 76.12 76.42 75.98 76.40 41,691,384 +0.47(+0.62%)
May 01, 2024 75.60 76.27 75.58 75.94 71,818,064 +0.40(+0.53%)
Apr 30, 2024 75.84 76.00 75.54 75.54 50,434,792 -0.55(-0.73%)
Apr 29, 2024 75.96 76.09 75.91 76.09 33,488,018 +0.23(+0.30%)
Apr 26, 2024 75.62 75.90 75.62 75.86 34,953,480 +0.24(+0.31%)
Apr 25, 2024 75.33 75.65 75.16 75.63 46,833,300 -0.16(-0.21%)
Apr 24, 2024 75.91 75.94 75.62 75.79 40,899,696 -0.17(-0.22%)
Apr 23, 2024 75.72 76.00 75.63 75.95 43,988,128 +0.31(+0.41%)
Apr 22, 2024 75.39 75.68 75.36 75.65 41,178,736 +0.42(+0.55%)
Apr 19, 2024 75.16 75.33 75.15 75.23 55,489,544 +0.14(+0.18%)
Apr 18, 2024 75.03 75.14 74.89 75.09 40,844,240 +0.06(+0.08%)
Apr 17, 2024 75.14 75.29 74.96 75.03 48,735,252 +0.10(+0.13%)
Apr 16, 2024 75.16 75.16 74.84 74.93 56,326,296 -0.25(-0.33%)
Apr 15, 2024 75.70 75.70 75.09 75.18 56,108,568 -0.44(-0.58%)
Apr 12, 2024 75.63 75.67 75.50 75.62 41,854,336 -0.04(-0.05%)
Apr 11, 2024 75.76 75.81 75.45 75.66 52,227,900 -0.07(-0.09%)
Apr 10, 2024 75.89 76.00 75.55 75.73 78,549,496 -0.67(-0.88%)
Apr 09, 2024 76.36 76.47 76.26 76.40 32,540,066 +0.16(+0.21%)
Apr 08, 2024 76.07 76.28 76.02 76.24 31,376,206 +0.18(+0.23%)
Apr 05, 2024 76.07 76.17 76.03 76.06 31,531,824 -0.07(-0.09%)
Apr 04, 2024 76.35 76.46 76.02 76.13 36,441,412 -0.06(-0.08%)
Apr 03, 2024 76.02 76.23 75.95 76.19 29,836,424 +0.06(+0.08%)
Apr 02, 2024 76.00 76.15 75.96 76.13 46,004,816 -0.13(-0.17%)
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.