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

79.92 +0.07 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 74.73 74.76 74.50 74.60 48,883,540 -0.09(-0.11%)
Sep 29, 2021 74.63 74.78 74.61 74.68 23,200,842 +0.14(+0.18%)
Sep 28, 2021 74.74 74.78 74.50 74.55 41,679,396 -0.34(-0.46%)
Sep 27, 2021 74.83 74.94 74.80 74.89 20,703,352 -0.07(-0.09%)
Sep 24, 2021 75.00 75.05 74.91 74.96 25,465,816 -0.11(-0.15%)
Sep 23, 2021 75.08 75.17 75.00 75.07 32,358,196 +0.03(+0.05%)
Sep 22, 2021 75.01 75.10 74.91 75.03 28,548,266 +0.14(+0.18%)
Sep 21, 2021 74.89 74.93 74.76 74.90 32,022,680 +0.13(+0.17%)
Sep 20, 2021 74.69 74.87 74.65 74.77 58,745,520 -0.26(-0.35%)
Sep 17, 2021 75.10 75.11 75.00 75.03 46,910,692 -0.09(-0.12%)
Sep 16, 2021 75.13 75.15 74.99 75.13 16,749,796 -0.03(-0.03%)
Sep 15, 2021 75.05 75.15 75.04 75.15 20,019,252 +0.11(+0.15%)
Sep 14, 2021 75.10 75.14 75.01 75.04 23,583,384 -0.03(-0.05%)
Sep 13, 2021 74.99 75.08 74.94 75.08 20,098,332 +0.19(+0.25%)
Sep 10, 2021 75.10 75.11 74.88 74.89 18,924,290 -0.11(-0.15%)
Sep 09, 2021 74.92 75.02 74.91 75.00 27,003,638 +0.07(+0.09%)
Sep 08, 2021 74.85 74.96 74.79 74.93 15,271,264 +0.09(+0.11%)
Sep 07, 2021 75.02 75.02 74.84 74.85 13,755,735 -0.20(-0.26%)
Sep 03, 2021 75.00 75.07 74.94 75.04 7,612,779 +0.01(+0.01%)
Sep 02, 2021 75.03 75.05 74.97 75.03 19,376,440 +0.09(+0.13%)
Sep 01, 2021 74.90 75.02 74.90 74.94 26,943,542 +0.06(+0.09%)
Aug 31, 2021 74.85 74.88 74.77 74.88 22,604,812 +0.02(+0.02%)
Aug 30, 2021 74.78 74.88 74.77 74.86 13,694,234 +0.09(+0.13%)
Aug 27, 2021 74.59 74.79 74.57 74.77 21,788,078 +0.20(+0.27%)
Aug 26, 2021 74.60 74.60 74.44 74.56 21,272,314 -0.04(-0.06%)
Aug 25, 2021 74.54 74.65 74.51 74.60 22,512,308 +0.08(+0.10%)
Aug 24, 2021 74.44 74.54 74.42 74.53 24,958,264 +0.10(+0.14%)
Aug 23, 2021 74.30 74.45 74.30 74.43 26,238,660 +0.23(+0.31%)
Aug 20, 2021 74.03 74.23 74.02 74.20 19,746,448 +0.18(+0.24%)
Aug 19, 2021 73.95 74.12 73.91 74.02 23,561,194 -0.01(-0.01%)
Aug 18, 2021 74.20 74.28 74.03 74.03 14,291,585 -0.17(-0.23%)
Aug 17, 2021 74.28 74.28 74.12 74.20 21,726,328 -0.17(-0.23%)
Aug 16, 2021 74.32 74.37 74.25 74.37 15,044,765 +0.03(+0.03%)
Aug 13, 2021 74.20 74.34 74.20 74.34 11,784,710 +0.16(+0.22%)
Aug 12, 2021 74.05 74.20 74.03 74.18 16,621,396 +0.13(+0.17%)
Aug 11, 2021 73.98 74.05 73.96 74.05 18,668,716 +0.12(+0.16%)
Aug 10, 2021 74.11 74.12 73.92 73.93 37,085,464 -0.17(-0.23%)
Aug 09, 2021 74.24 74.26 74.10 74.10 12,692,094 -0.17(-0.23%)
Aug 06, 2021 74.31 74.39 74.26 74.27 15,203,969 -0.09(-0.11%)
Aug 05, 2021 74.23 74.39 74.23 74.36 18,333,984 +0.17(+0.23%)
Aug 04, 2021 74.26 74.31 74.19 74.19 20,133,144 -0.14(-0.18%)
Aug 03, 2021 74.28 74.34 74.19 74.32 18,926,576 +0.08(+0.11%)
Aug 02, 2021 74.52 74.54 74.24 74.24 32,201,784 -0.18(-0.25%)
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%)
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.