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

79.92 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 74.50 74.53 74.42 74.42 24,859,292 -0.10(-0.14%)
Jul 29, 2021 74.41 74.56 74.41 74.52 22,307,156 +0.16(+0.22%)
Jul 28, 2021 74.39 74.43 74.27 74.36 18,422,956 +0.06(+0.08%)
Jul 27, 2021 74.30 74.36 74.19 74.30 23,510,116 -0.10(-0.14%)
Jul 26, 2021 74.49 74.53 74.37 74.41 18,038,142 -0.11(-0.15%)
Jul 23, 2021 74.46 74.55 74.41 74.52 22,945,914 +0.14(+0.19%)
Jul 22, 2021 74.34 74.43 74.26 74.37 20,195,286 +0.04(+0.06%)
Jul 21, 2021 74.20 74.35 74.19 74.33 21,874,308 +0.18(+0.24%)
Jul 20, 2021 73.85 74.16 73.78 74.15 31,798,500 +0.37(+0.51%)
Jul 19, 2021 74.10 74.13 73.69 73.78 64,000,680 -0.50(-0.67%)
Jul 16, 2021 74.42 74.42 74.25 74.28 21,033,126 -0.10(-0.14%)
Jul 15, 2021 74.36 74.41 74.32 74.38 19,338,196 -0.05(-0.07%)
Jul 14, 2021 74.40 74.46 74.34 74.43 19,206,396 +0.12(+0.16%)
Jul 13, 2021 74.49 74.52 74.30 74.31 31,795,232 -0.22(-0.30%)
Jul 12, 2021 74.56 74.58 74.46 74.53 21,339,758 -0.03(-0.03%)
Jul 09, 2021 74.46 74.58 74.45 74.56 20,888,786 +0.13(+0.17%)
Jul 08, 2021 74.40 74.50 74.36 74.43 25,891,288 -0.16(-0.22%)
Jul 07, 2021 74.63 74.64 74.50 74.59 13,530,415 +0.03(+0.03%)
Jul 06, 2021 74.61 74.63 74.51 74.57 20,990,528 -0.04(-0.06%)
Jul 02, 2021 74.52 74.62 74.49 74.61 13,584,836 +0.12(+0.16%)
Jul 01, 2021 74.41 74.49 74.40 74.49 37,908,884 +0.15(+0.20%)
Jun 30, 2021 74.29 74.37 74.28 74.34 30,901,054 +0.01(+0.01%)
Jun 29, 2021 74.26 74.34 74.25 74.34 15,072,703 +0.09(+0.13%)
Jun 28, 2021 74.29 74.29 74.19 74.24 19,207,254 -0.01(-0.01%)
Jun 25, 2021 74.18 74.27 74.17 74.25 19,450,816 +0.08(+0.10%)
Jun 24, 2021 74.09 74.18 74.06 74.18 15,065,906 +0.23(+0.31%)
Jun 23, 2021 74.00 74.10 73.95 73.95 19,637,128 -0.08(-0.10%)
Jun 22, 2021 73.95 74.02 73.91 74.02 17,578,892 +0.05(+0.07%)
Jun 21, 2021 73.91 73.97 73.85 73.97 25,182,456 +0.14(+0.19%)
Jun 18, 2021 73.75 73.85 73.71 73.83 41,606,760 -0.03(-0.05%)
Jun 17, 2021 73.85 73.89 73.79 73.86 24,985,724 +0.05(+0.07%)
Jun 16, 2021 73.91 73.95 73.69 73.81 25,184,950 -0.10(-0.14%)
Jun 15, 2021 73.87 73.94 73.84 73.91 20,180,380 -0.01(-0.01%)
Jun 14, 2021 73.96 73.96 73.88 73.92 22,983,928 -0.07(-0.09%)
Jun 11, 2021 74.02 74.05 73.93 73.99 14,873,307 +0.03(+0.03%)
Jun 10, 2021 73.89 74.02 73.85 73.96 18,106,658 +0.14(+0.18%)
Jun 09, 2021 73.86 73.88 73.80 73.83 15,669,772 +0.06(+0.08%)
Jun 08, 2021 73.84 73.84 73.73 73.77 13,007,296 +0.05(+0.07%)
Jun 07, 2021 73.71 73.76 73.69 73.72 10,882,637 +0.03(+0.03%)
Jun 04, 2021 73.66 73.73 73.61 73.69 31,771,558 +0.16(+0.22%)
Jun 03, 2021 73.49 73.66 73.45 73.53 19,778,494 -0.15(-0.21%)
Jun 02, 2021 73.59 73.69 73.57 73.69 16,576,980 +0.09(+0.13%)
Jun 01, 2021 73.52 73.60 73.47 73.59 26,828,766 +0.22(+0.30%)
May 28, 2021 73.47 73.52 73.37 73.37 18,374,178 -0.03(-0.03%)
May 27, 2021 73.54 73.54 73.39 73.40 15,068,595 -0.03(-0.05%)
May 26, 2021 73.36 73.45 73.36 73.43 17,056,238 +0.03(+0.03%)
May 25, 2021 73.44 73.46 73.33 73.41 18,971,416 +0.01(+0.01%)
May 24, 2021 73.37 73.48 73.31 73.40 29,625,594 +0.08(+0.11%)
May 21, 2021 73.29 73.33 73.15 73.31 43,328,388 +0.11(+0.15%)
May 20, 2021 72.95 73.51 72.95 73.20 33,457,636 +0.31(+0.43%)
May 19, 2021 72.88 73.09 72.86 72.89 41,231,032 -0.19(-0.26%)
May 18, 2021 73.36 73.36 73.08 73.09 19,602,706 -0.18(-0.24%)
May 17, 2021 73.39 73.40 73.21 73.26 16,093,874 -0.13(-0.18%)
May 14, 2021 73.26 73.40 73.24 73.40 26,794,576 +0.24(+0.32%)
May 13, 2021 73.03 73.22 73.02 73.16 34,205,988 +0.26(+0.36%)
May 12, 2021 73.15 73.20 72.90 72.90 38,651,632 -0.35(-0.48%)
May 11, 2021 73.14 73.30 73.06 73.25 34,081,628 -0.08(-0.10%)
May 10, 2021 73.52 73.54 73.33 73.33 19,833,902 -0.17(-0.23%)
May 07, 2021 73.52 73.57 73.41 73.50 21,236,018 +0.05(+0.07%)
May 06, 2021 73.47 73.50 73.35 73.45 27,475,462 -0.03(-0.03%)
May 05, 2021 73.38 73.49 73.29 73.47 21,185,434 +0.14(+0.20%)
May 04, 2021 73.31 73.35 73.20 73.33 27,591,742 -0.04(-0.06%)
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.