Skip to main content

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

77.83 -0.07 (-0.08%)
Streaming Delayed Price Updated: 10:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 74.31 74.35 73.98 74.20 56,180,260 -0.14(-0.18%)
Nov 29, 2023 74.23 74.53 74.23 74.34 50,612,676 +0.40(+0.54%)
Nov 28, 2023 73.60 73.97 73.56 73.94 44,925,952 +0.32(+0.44%)
Nov 27, 2023 73.51 73.70 73.44 73.61 31,637,612 +0.11(+0.15%)
Nov 24, 2023 73.53 73.54 73.46 73.51 8,709,747 -0.08(-0.11%)
Nov 22, 2023 73.56 73.66 73.39 73.58 41,722,736 +0.13(+0.17%)
Nov 21, 2023 73.31 73.48 73.31 73.46 30,093,356 +0.10(+0.13%)
Nov 20, 2023 73.16 73.46 73.16 73.36 31,473,088 +0.08(+0.11%)
Nov 17, 2023 73.12 73.28 73.00 73.28 45,192,220 +0.17(+0.23%)
Nov 16, 2023 73.05 74.09 72.97 73.11 54,145,484 +0.10(+0.13%)
Nov 15, 2023 73.12 73.22 72.95 73.02 44,907,336 -0.24(-0.32%)
Nov 14, 2023 73.13 73.44 73.13 73.25 69,596,576 +0.74(+1.01%)
Nov 13, 2023 72.32 72.58 72.32 72.52 38,292,716 -0.07(-0.09%)
Nov 10, 2023 72.44 72.62 72.40 72.58 36,286,028 +0.35(+0.49%)
Nov 09, 2023 72.58 72.71 72.21 72.23 64,112,828 -0.45(-0.62%)
Nov 08, 2023 72.62 72.75 72.58 72.68 41,979,708 +0.04(+0.05%)
Nov 07, 2023 72.58 72.73 72.42 72.64 51,483,704 +0.01(+0.01%)
Nov 06, 2023 72.76 72.91 72.57 72.63 96,290,656 -0.29(-0.40%)
Nov 03, 2023 72.67 72.98 72.53 72.93 90,649,264 +0.71(+0.98%)
Nov 02, 2023 71.87 72.32 71.86 72.22 70,330,520 +0.80(+1.13%)
Nov 01, 2023 70.84 71.42 70.84 71.42 60,518,268 +0.67(+0.95%)
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%)
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.