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

78.80 -0.14 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 88.06 88.10 87.97 88.09 19,213,888 +0.02(+0.02%)
Aug 30, 2021 87.98 88.10 87.97 88.07 11,639,976 +0.11(+0.13%)
Aug 27, 2021 87.75 87.99 87.73 87.96 18,519,670 +0.24(+0.27%)
Aug 26, 2021 87.76 87.77 87.58 87.72 18,081,276 -0.05(-0.06%)
Aug 25, 2021 87.70 87.82 87.66 87.77 19,135,260 +0.09(+0.10%)
Aug 24, 2021 87.58 87.70 87.55 87.68 21,214,300 +0.12(+0.14%)
Aug 23, 2021 87.41 87.59 87.41 87.56 22,302,626 +0.27(+0.31%)
Aug 20, 2021 87.10 87.33 87.08 87.29 16,784,304 +0.21(+0.24%)
Aug 19, 2021 87.00 87.20 86.95 87.08 20,026,804 -0.01(-0.01%)
Aug 18, 2021 87.30 87.39 87.09 87.09 12,147,719 -0.20(-0.23%)
Aug 17, 2021 87.39 87.39 87.20 87.29 18,467,184 -0.20(-0.23%)
Aug 16, 2021 87.44 87.49 87.35 87.49 12,787,915 +0.03(+0.03%)
Aug 13, 2021 87.30 87.46 87.30 87.46 10,016,898 +0.19(+0.22%)
Aug 12, 2021 87.12 87.29 87.09 87.27 14,128,037 +0.15(+0.17%)
Aug 11, 2021 87.04 87.12 87.01 87.12 15,868,241 +0.14(+0.16%)
Aug 10, 2021 87.19 87.20 86.97 86.98 31,522,312 -0.20(-0.23%)
Aug 09, 2021 87.34 87.36 87.17 87.18 10,788,166 -0.20(-0.23%)
Aug 06, 2021 87.43 87.52 87.37 87.38 12,923,237 -0.10(-0.11%)
Aug 05, 2021 87.33 87.52 87.33 87.48 15,583,721 +0.20(+0.23%)
Aug 04, 2021 87.37 87.42 87.28 87.28 17,112,992 -0.16(-0.18%)
Aug 03, 2021 87.39 87.46 87.28 87.44 16,087,420 +0.10(+0.11%)
Aug 02, 2021 87.67 87.69 87.34 87.34 27,371,228 -0.50(-0.57%)
Jul 30, 2021 87.93 87.97 87.84 87.84 21,062,098 -0.12(-0.14%)
Jul 29, 2021 87.83 88.00 87.83 87.96 18,899,794 +0.19(+0.22%)
Jul 28, 2021 87.80 87.84 87.67 87.77 15,608,897 +0.07(+0.08%)
Jul 27, 2021 87.70 87.77 87.56 87.70 19,919,006 -0.12(-0.14%)
Jul 26, 2021 87.92 87.97 87.78 87.82 15,282,862 -0.13(-0.15%)
Jul 23, 2021 87.88 87.99 87.83 87.95 19,440,984 +0.17(+0.19%)
Jul 22, 2021 87.74 87.85 87.65 87.78 17,110,508 +0.05(+0.06%)
Jul 21, 2021 87.58 87.76 87.56 87.73 18,533,064 +0.21(+0.24%)
Jul 20, 2021 87.16 87.53 87.08 87.52 26,941,360 +0.44(+0.51%)
Jul 19, 2021 87.46 87.49 86.98 87.08 54,224,740 -0.59(-0.67%)
Jul 16, 2021 87.84 87.84 87.64 87.67 17,820,370 -0.12(-0.14%)
Jul 15, 2021 87.77 87.82 87.72 87.79 16,384,336 -0.06(-0.07%)
Jul 14, 2021 87.81 87.88 87.74 87.85 16,272,668 +0.14(+0.16%)
Jul 13, 2021 87.92 87.95 87.70 87.71 26,938,592 -0.26(-0.30%)
Jul 12, 2021 88.00 88.02 87.89 87.97 18,080,164 -0.03(-0.03%)
Jul 09, 2021 87.88 88.02 87.87 88.00 17,698,078 +0.15(+0.17%)
Jul 08, 2021 87.81 87.93 87.77 87.85 21,936,460 -0.19(-0.22%)
Jul 07, 2021 88.09 88.10 87.93 88.04 11,463,679 +0.03(+0.03%)
Jul 06, 2021 88.06 88.08 87.94 88.01 17,784,278 -0.05(-0.06%)
Jul 02, 2021 87.96 88.07 87.92 88.06 11,509,787 +0.14(+0.16%)
Jul 01, 2021 87.83 87.92 87.81 87.92 32,118,400 -0.12(-0.14%)
Jun 30, 2021 87.97 88.06 87.96 88.04 26,094,164 +0.01(+0.01%)
Jun 29, 2021 87.94 88.03 87.93 88.03 12,728,032 +0.11(+0.13%)
Jun 28, 2021 87.97 87.97 87.86 87.92 16,219,423 -0.01(-0.01%)
Jun 25, 2021 87.85 87.95 87.83 87.93 16,425,096 +0.09(+0.10%)
Jun 24, 2021 87.74 87.84 87.70 87.84 12,722,292 +0.27(+0.31%)
Jun 23, 2021 87.63 87.75 87.57 87.57 16,582,427 -0.09(-0.10%)
Jun 22, 2021 87.57 87.66 87.52 87.66 14,844,364 +0.06(+0.07%)
Jun 21, 2021 87.52 87.60 87.45 87.60 21,265,138 +0.17(+0.19%)
Jun 18, 2021 87.34 87.45 87.29 87.43 35,134,520 -0.04(-0.05%)
Jun 17, 2021 87.46 87.50 87.38 87.47 21,099,008 +0.06(+0.07%)
Jun 16, 2021 87.53 87.57 87.26 87.41 21,267,244 -0.12(-0.14%)
Jun 15, 2021 87.48 87.56 87.44 87.53 17,041,172 -0.01(-0.01%)
Jun 14, 2021 87.59 87.59 87.49 87.54 19,408,606 -0.08(-0.09%)
Jun 11, 2021 87.65 87.69 87.56 87.62 12,559,653 +0.03(+0.03%)
Jun 10, 2021 87.50 87.66 87.46 87.59 15,290,032 +0.16(+0.18%)
Jun 09, 2021 87.47 87.49 87.40 87.43 13,232,222 +0.07(+0.08%)
Jun 08, 2021 87.44 87.44 87.31 87.36 10,983,914 +0.06(+0.07%)
Jun 07, 2021 87.29 87.35 87.26 87.30 9,189,762 +0.03(+0.03%)
Jun 04, 2021 87.23 87.31 87.17 87.27 26,829,256 +0.19(+0.22%)
Jun 03, 2021 87.03 87.23 86.99 87.08 16,701,802 -0.18(-0.21%)
Jun 02, 2021 87.15 87.27 87.12 87.26 13,998,307 +0.11(+0.13%)
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.