Skip to main content

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

72.13 -0.93 (-1.27%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 72.56 72.73 71.88 72.13 54,173,664 -0.93(-1.27%)
Sep 22, 2022 73.25 73.39 72.80 73.06 48,725,808 -0.44(-0.60%)
Sep 21, 2022 73.90 74.24 73.16 73.50 37,851,360 -0.22(-0.30%)
Sep 20, 2022 74.02 74.07 73.67 73.72 32,769,544 -0.76(-1.02%)
Sep 19, 2022 73.91 74.49 73.84 74.48 26,891,832 +0.28(+0.38%)
Sep 16, 2022 73.50 74.20 73.37 74.20 56,479,928 +0.25(+0.34%)
Sep 15, 2022 74.29 74.44 73.91 73.95 47,068,096 -0.47(-0.63%)
Sep 14, 2022 74.36 74.91 74.31 74.42 29,672,232 +0.11(+0.15%)
Sep 13, 2022 74.98 75.17 74.28 74.31 47,111,304 -1.73(-2.28%)
Sep 12, 2022 76.08 76.23 75.77 76.04 30,548,110 +0.23(+0.30%)
Sep 09, 2022 75.88 76.17 75.63 75.81 29,571,796 +0.30(+0.40%)
Sep 08, 2022 74.90 75.55 74.78 75.51 26,935,664 +0.33(+0.44%)
Sep 07, 2022 74.21 75.19 74.19 75.18 26,949,820 +1.07(+1.44%)
Sep 06, 2022 74.31 74.39 73.85 74.11 28,865,556 -0.20(-0.27%)
Sep 02, 2022 75.00 75.07 74.23 74.31 22,372,560 -0.05(-0.07%)
Sep 01, 2022 73.95 74.41 73.61 74.36 39,424,180 -0.17(-0.23%)
Aug 31, 2022 74.97 75.12 74.51 74.53 39,360,880 -0.41(-0.55%)
Aug 30, 2022 75.60 75.66 74.70 74.94 66,343,964 -0.58(-0.77%)
Aug 29, 2022 75.35 75.77 75.26 75.52 28,017,592 -0.29(-0.38%)
Aug 26, 2022 77.12 77.12 75.74 75.81 34,460,604 -1.27(-1.65%)
Aug 25, 2022 76.58 77.14 76.45 77.08 20,078,984 +0.72(+0.94%)
Aug 24, 2022 76.24 76.50 76.16 76.36 16,917,412 +0.09(+0.12%)
Aug 23, 2022 76.10 76.40 75.83 76.27 33,335,000 +0.19(+0.25%)
Aug 22, 2022 76.36 76.40 76.01 76.08 42,204,160 -0.87(-1.13%)
Aug 19, 2022 77.33 77.37 76.78 76.95 45,628,948 -0.79(-1.02%)
Aug 18, 2022 77.81 77.88 77.66 77.74 19,089,276 +0.12(+0.15%)
Aug 17, 2022 77.88 78.03 77.59 77.62 28,904,642 -0.81(-1.03%)
Aug 16, 2022 78.73 78.73 78.25 78.43 22,963,248 -0.37(-0.47%)
Aug 15, 2022 78.82 79.00 78.64 78.80 18,541,080 -0.14(-0.18%)
Aug 12, 2022 78.52 78.97 78.29 78.94 16,912,336 +0.70(+0.89%)
Aug 11, 2022 79.20 79.32 77.59 78.24 38,452,652 -0.45(-0.57%)
Aug 10, 2022 78.52 78.77 78.39 78.69 38,121,880 +1.16(+1.50%)
Aug 09, 2022 77.93 77.96 77.50 77.53 24,675,698 -0.58(-0.74%)
Aug 08, 2022 78.34 78.65 78.05 78.11 19,466,720 +0.07(+0.09%)
Aug 05, 2022 77.50 78.11 77.39 78.04 31,006,734 -0.40(-0.51%)
Aug 04, 2022 78.34 78.45 78.11 78.44 24,386,386 +0.21(+0.27%)
Aug 03, 2022 77.78 78.25 77.57 78.23 36,609,876 +0.68(+0.88%)
Aug 02, 2022 77.77 77.86 77.50 77.55 40,606,672 -0.36(-0.46%)
Aug 01, 2022 77.64 78.08 77.50 77.91 31,595,598 -0.28(-0.36%)
Jul 29, 2022 77.96 78.35 77.75 78.19 33,856,992 +0.23(+0.30%)
Jul 28, 2022 77.54 78.02 77.23 77.96 42,491,588 +0.79(+1.02%)
Jul 27, 2022 76.67 77.47 76.67 77.17 35,074,616 +0.84(+1.10%)
Jul 26, 2022 76.62 76.71 76.28 76.33 24,438,740 -0.54(-0.70%)
Jul 25, 2022 76.95 77.09 76.64 76.87 26,032,048 -0.02(-0.03%)
Jul 22, 2022 77.11 77.54 76.65 76.89 51,055,844 -0.10(-0.13%)
Jul 21, 2022 76.02 77.06 75.93 76.99 52,933,876 +0.90(+1.18%)
Jul 20, 2022 76.06 76.62 75.88 76.09 82,975,824 +0.33(+0.44%)
Jul 19, 2022 75.04 75.94 75.04 75.76 31,028,220 +0.99(+1.32%)
Jul 18, 2022 75.69 75.72 74.69 74.77 33,339,920 -0.73(-0.97%)
Jul 15, 2022 74.77 75.50 74.76 75.50 48,360,840 +0.95(+1.27%)
Jul 14, 2022 74.08 74.63 73.61 74.55 53,953,208 -0.14(-0.19%)
Jul 13, 2022 74.00 74.92 73.92 74.69 46,874,868 -0.08(-0.11%)
Jul 12, 2022 74.56 74.90 74.50 74.77 24,036,708 +0.30(+0.40%)
Jul 11, 2022 74.80 74.92 74.45 74.47 28,253,444 -0.42(-0.56%)
Jul 08, 2022 74.56 74.96 74.36 74.89 31,314,740 +0.06(+0.08%)
Jul 07, 2022 74.09 74.88 74.03 74.83 44,780,420 +1.20(+1.63%)
Jul 06, 2022 73.79 74.00 73.52 73.63 44,706,056 -0.28(-0.38%)
Jul 05, 2022 73.51 73.98 73.03 73.91 39,316,256 -0.07(-0.09%)
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.