Skip to main content

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

77.09 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 76.94 77.11 76.84 77.09 20,488,544 +0.27(+0.35%)
May 23, 2024 77.17 77.22 76.79 76.82 36,464,720 -0.27(-0.35%)
May 22, 2024 77.15 77.19 77.02 77.09 31,110,694 -0.17(-0.22%)
May 21, 2024 77.27 77.40 77.25 77.26 20,645,940 -0.06(-0.08%)
May 20, 2024 77.23 77.32 77.20 77.32 18,664,972 +0.04(+0.05%)
May 17, 2024 77.22 77.31 77.16 77.28 33,027,788 +0.01(+0.01%)
May 16, 2024 77.46 77.46 77.26 77.27 32,749,776 -0.18(-0.23%)
May 15, 2024 77.25 77.46 77.19 77.45 56,543,988 +0.45(+0.58%)
May 14, 2024 76.92 77.03 76.90 77.00 27,378,160 +0.12(+0.16%)
May 13, 2024 77.06 77.06 76.85 76.88 22,595,772 -0.02(-0.03%)
May 10, 2024 77.01 77.03 76.81 76.90 24,633,912 -0.12(-0.16%)
May 09, 2024 76.96 77.06 76.86 77.02 24,591,036 +0.02(+0.03%)
May 08, 2024 76.99 77.06 76.95 77.00 22,959,480 -0.18(-0.23%)
May 07, 2024 77.26 77.28 77.03 77.18 34,272,072 +0.01(+0.01%)
May 06, 2024 77.17 77.23 77.12 77.17 30,080,248 +0.09(+0.12%)
May 03, 2024 77.15 77.39 76.94 77.08 44,204,560 +0.32(+0.42%)
May 02, 2024 76.48 76.78 76.33 76.76 41,497,816 +0.47(+0.62%)
May 01, 2024 75.95 76.62 75.93 76.29 71,484,624 +0.40(+0.53%)
Apr 30, 2024 76.20 76.36 75.89 75.89 50,200,632 -0.56(-0.73%)
Apr 29, 2024 76.32 76.45 76.27 76.45 33,332,538 +0.23(+0.30%)
Apr 26, 2024 75.97 76.26 75.97 76.22 34,791,196 +0.24(+0.31%)
Apr 25, 2024 75.68 76.00 75.51 75.98 46,615,860 -0.16(-0.21%)
Apr 24, 2024 76.27 76.30 75.97 76.14 40,709,804 -0.17(-0.22%)
Apr 23, 2024 76.07 76.36 75.98 76.31 43,783,896 +0.31(+0.41%)
Apr 22, 2024 75.74 76.03 75.71 76.00 40,987,548 +0.42(+0.55%)
Apr 19, 2024 75.51 75.68 75.50 75.58 55,231,916 +0.14(+0.18%)
Apr 18, 2024 75.38 75.49 75.24 75.44 40,654,608 +0.06(+0.08%)
Apr 17, 2024 75.49 75.64 75.31 75.38 48,508,980 +0.10(+0.13%)
Apr 16, 2024 75.51 75.51 75.19 75.28 56,064,780 -0.25(-0.33%)
Apr 15, 2024 76.05 76.05 75.44 75.53 55,848,064 -0.44(-0.58%)
Apr 12, 2024 75.98 76.02 75.85 75.97 41,660,012 -0.04(-0.05%)
Apr 11, 2024 76.11 76.16 75.81 76.01 51,985,412 -0.07(-0.09%)
Apr 10, 2024 76.25 76.36 75.90 76.08 78,184,800 -0.68(-0.88%)
Apr 09, 2024 76.72 76.83 76.62 76.76 32,388,986 +0.16(+0.21%)
Apr 08, 2024 76.43 76.64 76.38 76.60 31,230,532 +0.18(+0.23%)
Apr 05, 2024 76.43 76.53 76.39 76.42 31,385,426 -0.07(-0.09%)
Apr 04, 2024 76.71 76.82 76.38 76.49 36,272,220 -0.06(-0.08%)
Apr 03, 2024 76.38 76.59 76.31 76.55 29,697,898 +0.06(+0.08%)
Apr 02, 2024 76.36 76.51 76.32 76.49 45,791,220 -0.13(-0.17%)
Apr 01, 2024 76.94 76.94 76.59 76.62 48,106,116 -0.31(-0.41%)
Mar 28, 2024 77.00 77.04 77.03 76.93 32,984,472 -0.17(-0.22%)
Mar 27, 2024 76.88 77.10 76.82 77.10 29,191,786 +0.41(+0.53%)
Mar 26, 2024 76.87 76.88 76.67 76.69 28,818,934 -0.09(-0.12%)
Mar 25, 2024 76.76 76.87 76.74 76.78 29,678,788 -0.12(-0.15%)
Mar 22, 2024 77.01 77.08 76.86 76.90 27,236,112 -0.08(-0.10%)
Mar 21, 2024 77.15 77.16 76.88 76.98 35,054,256 -0.04(-0.05%)
Mar 20, 2024 76.74 77.05 76.67 77.02 37,268,156 +0.26(+0.34%)
Mar 19, 2024 76.43 76.78 76.42 76.76 42,276,236 +0.31(+0.40%)
Mar 18, 2024 76.47 76.52 76.39 76.45 35,009,812 +0.18(+0.23%)
Mar 15, 2024 76.29 76.44 76.17 76.28 54,950,188 -0.05(-0.06%)
Mar 14, 2024 76.67 76.71 76.24 76.33 47,162,868 -0.37(-0.48%)
Mar 13, 2024 76.60 76.88 76.60 76.69 28,778,600 +0.03(+0.04%)
Mar 12, 2024 76.71 76.71 76.46 76.66 33,698,672 +0.07(+0.09%)
Mar 11, 2024 76.54 76.63 76.50 76.59 27,460,394 -0.01(-0.01%)
Mar 08, 2024 76.69 76.93 76.59 76.60 38,716,636 +0.02(+0.03%)
Mar 07, 2024 76.69 76.71 76.52 76.58 30,696,774 +0.09(+0.12%)
Mar 06, 2024 76.50 76.61 76.39 76.49 34,692,424 +0.19(+0.25%)
Mar 05, 2024 76.37 76.55 76.27 76.31 38,595,016 -0.06(-0.08%)
Mar 04, 2024 76.33 76.43 76.23 76.37 21,789,758 -0.02(-0.03%)
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.