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 (%)
Mar 31, 2023 70.66 71.30 70.64 71.21 57,589,720 +0.76(+1.08%)
Mar 30, 2023 70.19 70.46 70.00 70.45 39,392,884 +0.41(+0.59%)
Mar 29, 2023 69.42 70.04 69.42 70.03 47,166,488 +0.87(+1.25%)
Mar 28, 2023 69.07 69.25 68.93 69.17 40,609,744 -0.04(-0.05%)
Mar 27, 2023 69.51 69.62 69.20 69.20 32,788,430 -0.17(-0.24%)
Mar 24, 2023 69.23 69.46 69.17 69.37 46,920,628 -0.14(-0.20%)
Mar 23, 2023 69.78 70.10 69.30 69.51 57,991,892 -0.27(-0.39%)
Mar 22, 2023 69.73 70.49 69.48 69.79 58,938,824 +0.07(+0.09%)
Mar 21, 2023 69.42 69.82 69.27 69.72 40,531,592 +0.75(+1.09%)
Mar 20, 2023 69.02 69.33 68.87 68.97 40,889,068 -0.19(-0.27%)
Mar 17, 2023 69.22 69.54 69.03 69.16 58,491,860 -0.41(-0.60%)
Mar 16, 2023 68.93 69.70 68.83 69.57 68,782,880 +0.45(+0.65%)
Mar 15, 2023 68.63 69.18 68.44 69.12 86,418,432 -0.23(-0.33%)
Mar 14, 2023 69.46 69.66 69.06 69.34 70,441,736 +0.50(+0.73%)
Mar 13, 2023 68.99 69.73 68.65 68.84 84,170,680 -0.38(-0.54%)
Mar 10, 2023 69.26 69.70 68.97 69.22 87,570,888 +0.01(+0.01%)
Mar 09, 2023 69.66 69.96 69.14 69.21 55,878,940 -0.39(-0.56%)
Mar 08, 2023 69.98 70.09 69.46 69.60 57,613,068 -0.33(-0.47%)
Mar 07, 2023 70.44 70.48 69.92 69.93 42,672,824 -0.50(-0.71%)
Mar 06, 2023 70.59 70.68 70.37 70.43 35,786,104 +0.00(+0.00%)
Mar 03, 2023 70.02 70.51 69.91 70.43 53,230,816 +0.72(+1.03%)
Mar 02, 2023 69.26 69.80 69.26 69.71 40,227,288 +0.08(+0.12%)
Mar 01, 2023 69.83 69.84 69.46 69.63 48,297,048 -0.20(-0.28%)
Feb 28, 2023 69.93 69.93 69.72 69.83 35,807,544 -0.13(-0.19%)
Feb 27, 2023 69.82 70.05 69.68 69.96 43,006,520 +0.47(+0.67%)
Feb 24, 2023 69.33 69.63 69.25 69.49 50,782,184 -0.42(-0.60%)
Feb 23, 2023 69.54 70.01 69.45 69.91 52,192,788 +0.68(+0.99%)
Feb 22, 2023 68.95 69.51 68.95 69.23 75,324,968 +0.45(+0.65%)
Feb 21, 2023 69.19 69.36 68.50 68.78 105,971,152 -1.08(-1.54%)
Feb 17, 2023 69.47 69.97 69.21 69.85 81,614,920 +0.27(+0.39%)
Feb 16, 2023 69.83 69.88 69.54 69.58 96,414,128 -0.56(-0.80%)
Feb 15, 2023 70.00 70.15 69.87 70.14 48,241,756 -0.11(-0.16%)
Feb 14, 2023 70.11 70.44 69.81 70.26 57,973,748 +0.02(+0.03%)
Feb 13, 2023 70.11 70.47 70.03 70.24 41,403,832 +0.18(+0.25%)
Feb 10, 2023 70.29 70.50 69.97 70.06 71,819,816 -0.54(-0.77%)
Feb 09, 2023 71.31 71.31 70.54 70.60 45,488,340 -0.46(-0.65%)
Feb 08, 2023 71.26 71.35 70.91 71.06 36,483,284 -0.30(-0.42%)
Feb 07, 2023 71.04 71.54 71.00 71.36 40,548,772 +0.25(+0.36%)
Feb 06, 2023 71.26 71.30 71.01 71.11 44,501,604 -0.46(-0.64%)
Feb 03, 2023 71.76 72.01 71.51 71.57 42,508,780 -0.76(-1.05%)
Feb 02, 2023 72.44 72.46 72.20 72.33 60,279,236 +0.41(+0.57%)
Feb 01, 2023 71.18 72.12 70.99 71.91 50,059,828 +0.75(+1.05%)
Jan 31, 2023 70.80 71.19 70.78 71.17 45,087,552 +0.55(+0.78%)
Jan 30, 2023 70.75 70.88 70.60 70.62 34,323,832 -0.39(-0.55%)
Jan 27, 2023 71.11 71.20 70.90 71.01 38,411,920 -0.21(-0.30%)
Jan 26, 2023 71.19 71.30 70.94 71.22 27,363,362 +0.18(+0.25%)
Jan 25, 2023 70.82 71.12 70.74 71.05 27,733,872 -0.01(-0.01%)
Jan 24, 2023 70.87 71.09 70.75 71.05 29,956,994 +0.05(+0.07%)
Jan 23, 2023 70.95 71.20 70.83 71.01 28,421,374 -0.01(-0.01%)
Jan 20, 2023 70.86 71.02 70.61 71.02 39,282,872 +0.14(+0.20%)
Jan 19, 2023 71.05 71.17 70.81 70.88 54,202,552 -0.42(-0.59%)
Jan 18, 2023 71.65 71.86 71.28 71.30 56,834,276 +0.08(+0.12%)
Jan 17, 2023 71.34 71.37 71.13 71.21 33,156,760 -0.24(-0.34%)
Jan 13, 2023 71.10 71.58 71.06 71.46 28,209,770 +0.00(+0.00%)
Jan 12, 2023 71.23 71.51 70.91 71.46 31,536,404 +0.40(+0.56%)
Jan 11, 2023 70.86 71.09 70.72 71.05 33,496,498 +0.47(+0.66%)
Jan 10, 2023 70.64 70.74 70.42 70.59 38,432,260 -0.08(-0.12%)
Jan 09, 2023 70.63 70.82 70.52 70.67 38,853,984 +0.25(+0.36%)
Jan 06, 2023 69.81 70.65 69.65 70.42 64,514,024 +0.99(+1.42%)
Jan 05, 2023 69.33 69.49 69.16 69.43 37,832,844 -0.14(-0.20%)
Jan 04, 2023 69.24 69.61 68.98 69.57 39,812,532 +0.79(+1.15%)
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.