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

76.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 84.69 86.14 84.69 86.04 99,309,808 +0.35(+0.41%)
Feb 27, 2020 86.13 86.69 85.52 85.69 72,595,576 -1.07(-1.23%)
Feb 26, 2020 86.93 87.25 86.60 86.76 69,235,000 -0.01(-0.01%)
Feb 25, 2020 87.76 87.81 86.69 86.77 68,416,640 -0.61(-0.70%)
Feb 24, 2020 87.50 87.60 87.20 87.38 57,810,768 -0.95(-1.08%)
Feb 21, 2020 88.34 88.38 88.16 88.33 23,029,900 -0.08(-0.09%)
Feb 20, 2020 88.32 88.44 88.06 88.41 31,271,612 +0.15(+0.17%)
Feb 19, 2020 88.31 88.37 88.25 88.26 18,547,478 +0.04(+0.05%)
Feb 18, 2020 88.35 88.40 88.14 88.22 26,635,294 -0.18(-0.20%)
Feb 14, 2020 88.44 88.49 88.35 88.40 11,398,800 -0.01(-0.01%)
Feb 13, 2020 88.31 88.46 88.29 88.41 13,178,505 +0.03(+0.03%)
Feb 12, 2020 88.32 88.46 88.26 88.38 26,688,212 +0.23(+0.26%)
Feb 11, 2020 88.27 88.28 88.15 88.15 16,821,496 +0.06(+0.07%)
Feb 10, 2020 87.95 88.10 87.88 88.09 14,219,980 +0.12(+0.14%)
Feb 07, 2020 87.99 88.05 87.88 87.97 12,865,100 -0.13(-0.15%)
Feb 06, 2020 88.00 88.15 87.87 88.10 18,330,108 +0.07(+0.08%)
Feb 05, 2020 87.88 88.06 87.83 88.03 36,687,676 +0.36(+0.41%)
Feb 04, 2020 87.50 87.69 87.48 87.67 25,063,498 +0.52(+0.60%)
Feb 03, 2020 87.32 87.46 87.13 87.15 27,214,284 -0.38(-0.43%)
Jan 31, 2020 87.80 87.80 87.39 87.53 35,660,100 -0.36(-0.41%)
Jan 30, 2020 87.51 87.91 87.50 87.89 20,045,836 +0.09(+0.10%)
Jan 29, 2020 87.97 88.23 87.78 87.80 17,319,344 -0.05(-0.06%)
Jan 28, 2020 87.50 87.96 87.39 87.85 32,625,692 +0.75(+0.86%)
Jan 27, 2020 87.31 87.38 86.96 87.10 41,371,500 -0.59(-0.67%)
Jan 24, 2020 88.07 88.07 87.64 87.69 40,838,200 -0.37(-0.42%)
Jan 23, 2020 88.18 88.20 88.02 88.06 28,566,204 -0.27(-0.31%)
Jan 22, 2020 88.31 88.37 88.23 88.33 17,699,788 +0.16(+0.18%)
Jan 21, 2020 88.34 88.43 88.17 88.17 19,195,722 -0.19(-0.22%)
Jan 17, 2020 88.43 88.51 88.36 88.36 29,626,600 -0.07(-0.08%)
Jan 16, 2020 88.47 88.53 88.38 88.43 22,349,208 +0.03(+0.03%)
Jan 15, 2020 88.40 88.53 88.39 88.40 24,637,894 +0.02(+0.02%)
Jan 14, 2020 88.37 88.49 88.28 88.38 29,157,048 -0.01(-0.01%)
Jan 13, 2020 88.40 88.45 88.35 88.39 17,762,412 +0.00(+0.00%)
Jan 10, 2020 88.37 88.41 88.30 88.39 16,182,900 +0.03(+0.03%)
Jan 09, 2020 88.24 88.37 88.17 88.36 16,649,466 +0.23(+0.26%)
Jan 08, 2020 88.07 88.23 88.02 88.13 16,088,142 +0.08(+0.09%)
Jan 07, 2020 88.14 88.16 88.04 88.05 9,640,252 -0.08(-0.09%)
Jan 06, 2020 88.11 88.18 88.05 88.13 17,950,052 -0.09(-0.10%)
Jan 03, 2020 88.12 88.28 88.04 88.22 17,350,700 -0.09(-0.10%)
Jan 02, 2020 88.10 88.32 88.05 88.31 15,756,595 +0.37(+0.42%)
Dec 31, 2019 87.86 87.95 87.81 87.94 8,310,700 +0.08(+0.09%)
Dec 30, 2019 88.00 88.02 87.77 87.86 12,668,122 -0.06(-0.07%)
Dec 27, 2019 88.02 88.02 87.89 87.92 11,627,100 -0.04(-0.05%)
Dec 26, 2019 87.94 87.99 87.89 87.96 11,382,698 +0.13(+0.15%)
Dec 24, 2019 87.78 87.83 87.73 87.83 4,854,900 +0.07(+0.08%)
Dec 23, 2019 87.75 87.80 87.73 87.76 9,720,216 +0.04(+0.05%)
Dec 20, 2019 87.95 87.99 87.70 87.72 32,810,200 -0.13(-0.15%)
Dec 19, 2019 87.91 87.93 87.72 87.85 29,429,268 -0.36(-0.41%)
Dec 18, 2019 88.09 88.25 88.06 88.21 31,575,666 +0.16(+0.18%)
Dec 17, 2019 87.79 88.05 87.79 88.05 18,670,324 +0.27(+0.31%)
Dec 16, 2019 87.74 87.83 87.70 87.78 17,517,368 +0.17(+0.19%)
Dec 13, 2019 87.55 87.64 87.50 87.61 18,095,100 +0.09(+0.10%)
Dec 12, 2019 87.36 87.61 87.33 87.52 18,958,088 +0.20(+0.23%)
Dec 11, 2019 87.16 87.34 87.09 87.32 14,127,531 +0.18(+0.21%)
Dec 10, 2019 86.93 87.15 86.90 87.14 15,117,133 +0.21(+0.24%)
Dec 09, 2019 86.90 87.00 86.90 86.93 18,034,328 +0.00(+0.00%)
Dec 06, 2019 86.95 87.01 86.85 86.93 16,094,600 +0.12(+0.14%)
Dec 05, 2019 86.74 86.81 86.58 86.81 18,168,088 +0.13(+0.15%)
Dec 04, 2019 86.46 86.71 86.46 86.68 12,406,762 +0.26(+0.30%)
Dec 03, 2019 86.34 86.47 86.24 86.42 31,143,892 -0.12(-0.14%)
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.