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

78.94 +0.70 (+0.89%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 81.15 81.80 81.08 81.62 40,554,024 +0.74(+0.91%)
Jun 29, 2020 81.44 81.45 80.48 80.88 76,539,440 -0.46(-0.57%)
Jun 26, 2020 82.01 82.01 81.23 81.34 33,705,800 -0.78(-0.95%)
Jun 25, 2020 81.87 82.17 81.49 82.12 31,159,728 +0.03(+0.04%)
Jun 24, 2020 82.68 82.78 81.54 82.09 43,720,872 -0.85(-1.02%)
Jun 23, 2020 83.11 83.14 82.89 82.94 17,438,040 +0.12(+0.14%)
Jun 22, 2020 82.87 83.03 82.69 82.82 21,535,952 -0.06(-0.07%)
Jun 19, 2020 83.32 83.37 82.70 82.88 32,037,700 -0.28(-0.34%)
Jun 18, 2020 82.96 83.21 82.83 83.16 22,223,604 -0.03(-0.04%)
Jun 17, 2020 83.52 83.62 83.15 83.19 17,066,680 -0.39(-0.47%)
Jun 16, 2020 84.25 84.33 83.31 83.58 40,976,736 +0.34(+0.41%)
Jun 15, 2020 81.90 83.78 81.72 83.24 39,431,992 +0.80(+0.97%)
Jun 12, 2020 82.74 82.87 81.85 82.44 36,156,700 +0.81(+0.99%)
Jun 11, 2020 82.58 82.62 81.47 81.63 48,794,472 -2.15(-2.57%)
Jun 10, 2020 83.79 84.22 83.26 83.78 36,662,976 -0.12(-0.14%)
Jun 09, 2020 84.11 84.15 83.58 83.90 28,412,360 -0.66(-0.78%)
Jun 08, 2020 84.66 84.68 84.35 84.56 20,492,882 +0.10(+0.12%)
Jun 05, 2020 84.57 85.03 84.40 84.46 35,306,600 +0.79(+0.94%)
Jun 04, 2020 83.84 83.98 83.52 83.67 36,405,836 -0.26(-0.31%)
Jun 03, 2020 83.88 84.38 83.78 83.93 35,990,980 +0.39(+0.47%)
Jun 02, 2020 82.72 83.58 82.62 83.54 35,930,932 +0.82(+0.99%)
Jun 01, 2020 81.94 82.75 81.82 82.72 46,989,104 +0.30(+0.36%)
May 29, 2020 82.05 82.62 81.88 82.42 32,286,000 +0.33(+0.40%)
May 28, 2020 82.13 82.55 81.94 82.09 23,282,660 +0.08(+0.10%)
May 27, 2020 82.42 82.45 81.66 82.01 24,905,040 +0.17(+0.21%)
May 26, 2020 81.83 82.16 81.18 81.84 27,673,606 +0.61(+0.75%)
May 22, 2020 80.95 81.33 80.81 81.23 11,311,899 +0.20(+0.25%)
May 21, 2020 81.03 81.23 80.80 81.03 23,307,268 -0.02(-0.02%)
May 20, 2020 80.62 81.25 80.55 81.05 36,053,768 +0.85(+1.06%)
May 19, 2020 80.04 80.43 79.89 80.20 18,484,896 +0.10(+0.12%)
May 18, 2020 79.96 80.16 79.66 80.10 31,902,008 +1.39(+1.77%)
May 15, 2020 78.37 78.84 78.17 78.71 34,133,300 +0.11(+0.14%)
May 14, 2020 78.46 78.90 77.98 78.60 30,429,306 -0.27(-0.34%)
May 13, 2020 79.35 79.42 78.74 78.87 29,961,722 -0.42(-0.53%)
May 12, 2020 79.91 80.00 79.29 79.29 25,332,370 -0.10(-0.13%)
May 11, 2020 79.58 79.72 79.34 79.39 14,285,149 -0.36(-0.45%)
May 08, 2020 79.33 79.76 79.27 79.75 21,813,200 +0.75(+0.95%)
May 07, 2020 79.20 79.71 78.97 79.00 19,581,670 +0.20(+0.25%)
May 06, 2020 79.33 79.42 78.77 78.80 18,823,272 -0.45(-0.57%)
May 05, 2020 78.82 79.25 78.81 79.25 26,484,134 +0.68(+0.87%)
May 04, 2020 78.53 78.87 78.20 78.57 20,400,740 -0.11(-0.14%)
May 01, 2020 79.34 79.54 78.61 78.68 31,859,300 -1.75(-2.18%)
Apr 30, 2020 79.85 80.56 79.53 80.43 34,636,008 +0.16(+0.20%)
Apr 29, 2020 79.43 80.36 79.27 80.27 34,837,644 +1.39(+1.76%)
Apr 28, 2020 79.07 79.12 78.44 78.88 23,927,344 +0.24(+0.31%)
Apr 27, 2020 78.70 78.93 78.51 78.64 20,550,708 +0.32(+0.41%)
Apr 24, 2020 79.12 79.23 78.16 78.32 37,944,900 -0.74(-0.94%)
Apr 23, 2020 79.25 79.66 78.73 79.06 23,896,296 -0.04(-0.05%)
Apr 22, 2020 79.26 79.37 78.84 79.10 15,720,903 +0.69(+0.88%)
Apr 21, 2020 78.99 79.06 78.25 78.41 42,333,632 -1.46(-1.83%)
Apr 20, 2020 80.29 80.79 79.72 79.87 24,672,532 -1.22(-1.50%)
Apr 17, 2020 81.32 81.40 80.85 81.09 38,251,800 +0.41(+0.51%)
Apr 16, 2020 80.56 80.75 79.93 80.68 25,820,568 -0.08(-0.10%)
Apr 15, 2020 80.25 80.91 79.96 80.76 34,367,536 -0.76(-0.93%)
Apr 14, 2020 81.91 82.09 80.97 81.52 37,632,744 +0.34(+0.42%)
Apr 13, 2020 81.81 81.92 80.42 81.18 40,388,276 -1.18(-1.43%)
Apr 09, 2020 81.97 84.05 81.49 82.36 88,846,800 +5.06(+6.55%)
Apr 08, 2020 75.96 77.63 75.69 77.30 46,291,248 +1.96(+2.60%)
Apr 07, 2020 76.43 76.72 75.24 75.34 35,120,568 +0.00(+0.00%)
Apr 06, 2020 75.06 75.56 74.81 75.34 32,347,480 +1.79(+2.43%)
Apr 03, 2020 75.00 75.20 73.32 73.55 39,986,100 -1.61(-2.14%)
Apr 02, 2020 74.37 76.30 74.23 75.16 31,824,762 +0.58(+0.78%)
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.