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 (%)
May 28, 2021 75.37 75.42 75.27 75.27 17,911,454 -0.03(-0.03%)
May 27, 2021 75.44 75.44 75.29 75.29 14,689,117 -0.03(-0.05%)
May 26, 2021 75.25 75.35 75.25 75.33 16,626,704 +0.03(+0.03%)
May 25, 2021 75.34 75.35 75.23 75.30 18,493,652 +0.01(+0.01%)
May 24, 2021 75.27 75.38 75.20 75.29 28,879,522 +0.09(+0.11%)
May 21, 2021 75.18 75.23 75.04 75.21 42,237,236 +0.11(+0.15%)
May 20, 2021 74.84 75.41 74.84 75.10 32,615,060 +0.32(+0.43%)
May 19, 2021 74.77 74.97 74.74 74.78 40,192,696 -0.20(-0.26%)
May 18, 2021 75.26 75.26 74.97 74.97 19,109,044 -0.18(-0.24%)
May 17, 2021 75.29 75.29 75.10 75.16 15,688,576 -0.14(-0.18%)
May 14, 2021 75.16 75.29 75.13 75.29 26,119,798 +0.24(+0.32%)
May 13, 2021 74.91 75.11 74.91 75.05 33,344,568 +0.27(+0.36%)
May 12, 2021 75.04 75.10 74.78 74.78 37,678,252 -0.36(-0.48%)
May 11, 2021 75.03 75.19 74.95 75.15 33,223,338 -0.08(-0.10%)
May 10, 2021 75.42 75.44 75.23 75.23 19,334,418 -0.17(-0.23%)
May 07, 2021 75.42 75.47 75.31 75.40 20,701,224 +0.05(+0.07%)
May 06, 2021 75.36 75.40 75.24 75.35 26,783,536 -0.03(-0.03%)
May 05, 2021 75.28 75.39 75.18 75.37 20,651,914 +0.15(+0.20%)
May 04, 2021 75.21 75.24 75.09 75.23 26,896,888 -0.04(-0.06%)
May 03, 2021 75.31 75.40 75.26 75.27 18,280,100 +0.03(+0.04%)
Apr 30, 2021 75.18 75.28 75.16 75.24 27,156,858 -0.03(-0.05%)
Apr 29, 2021 75.33 75.33 75.16 75.27 19,934,436 +0.09(+0.11%)
Apr 28, 2021 75.07 75.25 75.01 75.19 17,194,240 +0.15(+0.19%)
Apr 27, 2021 75.19 75.19 75.04 75.04 20,522,232 -0.10(-0.14%)
Apr 26, 2021 75.19 75.27 75.11 75.14 14,813,028 -0.03(-0.05%)
Apr 23, 2021 75.03 75.24 75.02 75.18 16,731,437 +0.20(+0.26%)
Apr 22, 2021 75.14 75.14 74.96 74.98 21,543,998 -0.14(-0.18%)
Apr 21, 2021 74.83 75.12 74.83 75.12 22,693,620 +0.25(+0.33%)
Apr 20, 2021 74.91 74.98 74.83 74.87 26,614,732 -0.13(-0.17%)
Apr 19, 2021 75.03 75.11 74.96 75.00 27,781,368 -0.12(-0.16%)
Apr 16, 2021 75.29 75.32 75.12 75.12 37,781,124 -0.15(-0.21%)
Apr 15, 2021 75.14 75.27 75.09 75.27 24,340,852 +0.30(+0.40%)
Apr 14, 2021 75.02 75.11 74.94 74.97 20,910,596 -0.03(-0.05%)
Apr 13, 2021 74.87 75.03 74.78 75.01 23,991,080 +0.05(+0.07%)
Apr 12, 2021 74.95 74.98 74.88 74.95 17,972,300 -0.08(-0.10%)
Apr 09, 2021 74.99 75.04 74.95 75.03 20,236,872 -0.05(-0.07%)
Apr 08, 2021 75.14 75.17 75.07 75.08 12,844,354 +0.03(+0.03%)
Apr 07, 2021 75.10 75.13 75.01 75.06 18,182,464 -0.03(-0.03%)
Apr 06, 2021 74.97 75.12 74.97 75.08 17,860,048 +0.13(+0.17%)
Apr 05, 2021 74.93 75.02 74.89 74.95 24,122,886 +0.03(+0.05%)
Apr 01, 2021 74.83 74.92 74.73 74.92 35,802,308 +0.16(+0.21%)
Mar 31, 2021 74.49 74.79 74.48 74.76 48,514,828 +0.36(+0.48%)
Mar 30, 2021 74.46 74.51 74.39 74.40 22,880,696 -0.18(-0.24%)
Mar 29, 2021 74.49 74.61 74.35 74.58 20,345,348 +0.04(+0.06%)
Mar 26, 2021 74.40 74.55 74.24 74.54 30,257,704 +0.22(+0.30%)
Mar 25, 2021 74.14 74.32 74.06 74.32 28,060,226 +0.13(+0.17%)
Mar 24, 2021 74.21 74.44 74.19 74.19 36,585,188 +0.04(+0.06%)
Mar 23, 2021 74.05 74.18 73.96 74.15 28,804,070 +0.08(+0.10%)
Mar 22, 2021 73.92 74.19 73.88 74.07 38,457,104 +0.27(+0.36%)
Mar 19, 2021 73.63 73.88 73.45 73.80 55,351,728 +0.28(+0.38%)
Mar 18, 2021 73.80 73.90 73.50 73.52 43,321,280 -0.57(-0.76%)
Mar 17, 2021 73.84 74.31 73.78 74.09 33,052,384 +0.10(+0.14%)
Mar 16, 2021 74.12 74.17 73.91 73.98 26,739,998 -0.17(-0.23%)
Mar 15, 2021 74.09 74.22 74.02 74.15 18,251,074 +0.01(+0.01%)
Mar 12, 2021 74.23 74.27 74.07 74.15 25,469,738 -0.21(-0.28%)
Mar 11, 2021 74.25 74.49 74.25 74.35 32,333,890 +0.27(+0.37%)
Mar 10, 2021 73.94 74.18 73.88 74.08 27,725,510 +0.23(+0.31%)
Mar 09, 2021 73.94 74.13 73.82 73.85 36,663,164 +0.10(+0.14%)
Mar 08, 2021 74.24 74.30 73.72 73.74 46,486,380 -0.54(-0.73%)
Mar 05, 2021 74.17 74.37 73.83 74.28 54,747,928 +0.22(+0.30%)
Mar 04, 2021 74.39 74.57 73.82 74.06 57,014,304 -0.28(-0.38%)
Mar 03, 2021 74.47 74.53 74.31 74.34 35,211,372 -0.24(-0.32%)
Mar 02, 2021 74.74 74.75 74.55 74.58 27,972,700 -0.11(-0.15%)
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.