Skip to main content

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

77.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 69.93 69.93 69.72 69.83 35,806,528 -0.13(-0.19%)
Feb 27, 2023 69.82 70.05 69.69 69.96 43,005,300 +0.47(+0.67%)
Feb 24, 2023 69.33 69.63 69.26 69.49 50,780,740 -0.42(-0.60%)
Feb 23, 2023 69.55 70.01 69.45 69.91 52,191,304 +0.68(+0.99%)
Feb 22, 2023 68.96 69.51 68.96 69.23 75,322,832 +0.45(+0.65%)
Feb 21, 2023 69.19 69.36 68.50 68.78 105,968,144 -1.08(-1.54%)
Feb 17, 2023 69.47 69.97 69.21 69.86 81,612,608 +0.27(+0.39%)
Feb 16, 2023 69.84 69.88 69.55 69.58 96,411,400 -0.56(-0.80%)
Feb 15, 2023 70.01 70.16 69.87 70.15 48,240,388 -0.11(-0.16%)
Feb 14, 2023 70.11 70.45 69.81 70.26 57,972,100 +0.02(+0.03%)
Feb 13, 2023 70.11 70.47 70.03 70.24 41,402,656 +0.18(+0.25%)
Feb 10, 2023 70.30 70.50 69.97 70.06 71,817,776 -0.54(-0.77%)
Feb 09, 2023 71.31 71.31 70.54 70.60 45,487,048 -0.46(-0.65%)
Feb 08, 2023 71.26 71.35 70.91 71.06 36,482,248 -0.30(-0.42%)
Feb 07, 2023 71.05 71.54 71.00 71.36 40,547,620 +0.25(+0.36%)
Feb 06, 2023 71.26 71.30 71.01 71.11 44,500,340 -0.46(-0.64%)
Feb 03, 2023 71.77 72.01 71.51 71.57 42,507,576 -0.76(-1.05%)
Feb 02, 2023 72.44 72.46 72.21 72.33 60,277,524 +0.41(+0.57%)
Feb 01, 2023 71.19 72.12 70.99 71.92 50,058,408 +0.75(+1.05%)
Jan 31, 2023 70.80 71.19 70.79 71.17 45,086,284 +0.55(+0.78%)
Jan 30, 2023 70.75 70.88 70.60 70.62 34,322,868 -0.39(-0.55%)
Jan 27, 2023 71.11 71.21 70.90 71.01 38,410,840 -0.21(-0.30%)
Jan 26, 2023 71.20 71.30 70.94 71.22 27,362,592 +0.18(+0.25%)
Jan 25, 2023 70.82 71.12 70.74 71.05 27,733,092 -0.01(-0.01%)
Jan 24, 2023 70.87 71.09 70.75 71.06 29,956,150 +0.05(+0.07%)
Jan 23, 2023 70.95 71.21 70.83 71.01 28,420,574 -0.01(-0.01%)
Jan 20, 2023 70.86 71.02 70.61 71.02 39,281,764 +0.14(+0.20%)
Jan 19, 2023 71.06 71.17 70.81 70.88 54,201,028 -0.42(-0.59%)
Jan 18, 2023 71.65 71.86 71.28 71.30 56,832,680 +0.08(+0.12%)
Jan 17, 2023 71.35 71.37 71.13 71.22 33,155,828 -0.24(-0.34%)
Jan 13, 2023 71.10 71.58 71.06 71.46 28,208,978 +0.00(+0.00%)
Jan 12, 2023 71.23 71.51 70.91 71.46 31,535,518 +0.40(+0.56%)
Jan 11, 2023 70.86 71.09 70.72 71.06 33,495,556 +0.47(+0.66%)
Jan 10, 2023 70.64 70.74 70.42 70.59 38,431,180 -0.08(-0.12%)
Jan 09, 2023 70.63 70.82 70.53 70.67 38,852,892 +0.25(+0.36%)
Jan 06, 2023 69.81 70.66 69.65 70.42 64,512,208 +0.99(+1.42%)
Jan 05, 2023 69.33 69.49 69.16 69.43 37,831,780 -0.14(-0.20%)
Jan 04, 2023 69.24 69.61 68.99 69.57 39,811,412 +0.79(+1.15%)
Jan 03, 2023 69.10 69.17 68.68 68.78 30,875,524 +0.13(+0.19%)
Dec 30, 2022 68.36 68.69 68.32 68.65 16,270,591 +0.06(+0.08%)
Dec 29, 2022 67.99 68.64 67.83 68.60 35,913,752 +0.88(+1.29%)
Dec 28, 2022 68.75 68.84 67.68 67.72 44,042,880 -0.92(-1.34%)
Dec 27, 2022 69.29 69.34 68.60 68.64 23,710,680 -0.72(-1.04%)
Dec 23, 2022 69.07 69.42 68.95 69.36 14,153,845 +0.18(+0.26%)
Dec 22, 2022 69.34 69.45 68.92 69.18 28,876,434 -0.43(-0.62%)
Dec 21, 2022 69.37 69.74 69.31 69.61 25,011,432 +0.59(+0.85%)
Dec 20, 2022 68.86 69.17 68.71 69.02 35,304,420 -0.18(-0.26%)
Dec 19, 2022 69.29 69.42 69.05 69.20 25,967,284 -0.35(-0.51%)
Dec 16, 2022 69.53 69.75 69.38 69.56 45,910,256 -0.37(-0.53%)
Dec 15, 2022 69.84 70.03 69.58 69.93 44,795,616 -0.26(-0.38%)
Dec 14, 2022 70.50 70.68 69.76 70.19 61,647,664 -0.40(-0.56%)
Dec 13, 2022 71.06 71.14 70.20 70.59 49,574,292 +0.72(+1.04%)
Dec 12, 2022 69.76 69.93 69.65 69.87 24,211,090 +0.27(+0.39%)
Dec 09, 2022 69.40 69.86 69.40 69.60 22,358,468 +0.00(+0.00%)
Dec 08, 2022 69.63 69.69 69.38 69.60 25,910,718 +0.06(+0.08%)
Dec 07, 2022 69.14 69.63 69.14 69.54 26,630,126 +0.38(+0.55%)
Dec 06, 2022 69.44 69.56 69.03 69.16 26,929,456 -0.25(-0.36%)
Dec 05, 2022 69.82 69.84 69.27 69.41 32,060,378 -0.67(-0.95%)
Dec 02, 2022 69.55 70.11 69.55 70.08 29,925,998 -0.06(-0.08%)
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.