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

78.80 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 83.63 83.92 83.43 83.88 36,802,900 +0.18(+0.22%)
Oct 29, 2020 83.40 83.74 83.27 83.70 37,112,632 +0.24(+0.29%)
Oct 28, 2020 83.61 83.72 83.31 83.46 45,794,312 -0.70(-0.83%)
Oct 27, 2020 84.18 84.34 84.12 84.16 30,878,494 +0.04(+0.05%)
Oct 26, 2020 84.56 84.62 84.09 84.12 50,101,952 -0.75(-0.88%)
Oct 23, 2020 84.90 84.92 84.67 84.87 20,734,700 +0.10(+0.12%)
Oct 22, 2020 84.61 84.83 84.45 84.77 28,977,824 +0.15(+0.18%)
Oct 21, 2020 84.62 84.80 84.53 84.62 26,901,600 -0.01(-0.01%)
Oct 20, 2020 84.48 84.77 84.47 84.63 27,650,740 +0.30(+0.36%)
Oct 19, 2020 84.80 84.86 84.30 84.33 20,997,984 -0.30(-0.35%)
Oct 16, 2020 84.86 84.94 84.52 84.63 27,456,900 -0.10(-0.12%)
Oct 15, 2020 84.45 84.78 84.32 84.73 32,232,134 -0.06(-0.07%)
Oct 14, 2020 84.96 85.02 84.72 84.79 31,620,620 -0.21(-0.25%)
Oct 13, 2020 85.16 85.26 84.93 85.00 25,183,104 -0.38(-0.45%)
Oct 12, 2020 85.22 85.47 85.13 85.38 10,503,387 +0.43(+0.51%)
Oct 09, 2020 84.89 85.03 84.76 84.95 21,287,700 +0.19(+0.22%)
Oct 08, 2020 84.84 84.85 84.64 84.76 18,738,776 +0.19(+0.22%)
Oct 07, 2020 84.52 84.63 84.47 84.57 20,968,184 +0.30(+0.36%)
Oct 06, 2020 84.48 84.75 84.22 84.27 37,846,076 -0.19(-0.22%)
Oct 05, 2020 83.99 84.48 83.92 84.46 27,393,920 +0.63(+0.75%)
Oct 02, 2020 83.28 83.87 83.28 83.83 26,284,300 +0.00(+0.00%)
Oct 01, 2020 83.81 83.89 83.69 83.83 31,098,040 -0.07(-0.08%)
Sep 30, 2020 83.56 84.03 83.55 83.90 28,797,468 +0.34(+0.41%)
Sep 29, 2020 83.56 83.61 83.29 83.56 20,243,444 +0.07(+0.08%)
Sep 28, 2020 83.38 83.62 83.19 83.49 20,276,970 +0.54(+0.65%)
Sep 25, 2020 83.00 83.16 82.76 82.95 36,032,200 -0.15(-0.18%)
Sep 24, 2020 82.87 83.34 82.56 83.10 38,755,788 +0.05(+0.06%)
Sep 23, 2020 83.98 83.98 82.96 83.05 39,566,872 -0.85(-1.01%)
Sep 22, 2020 83.71 83.95 83.52 83.90 41,396,848 +0.29(+0.35%)
Sep 21, 2020 83.93 84.03 83.38 83.61 42,967,904 -0.68(-0.81%)
Sep 18, 2020 84.67 84.69 84.25 84.29 29,891,700 -0.21(-0.25%)
Sep 17, 2020 84.31 84.66 84.23 84.50 25,752,404 -0.09(-0.11%)
Sep 16, 2020 84.65 84.99 84.51 84.59 26,970,766 +0.00(+0.00%)
Sep 15, 2020 84.55 84.72 84.44 84.59 22,176,932 +0.23(+0.27%)
Sep 14, 2020 84.62 84.70 84.27 84.36 28,957,984 -0.09(-0.11%)
Sep 11, 2020 84.34 84.49 84.10 84.45 20,807,000 +0.17(+0.20%)
Sep 10, 2020 84.81 84.83 84.25 84.28 32,866,272 -0.40(-0.47%)
Sep 09, 2020 84.38 84.74 84.25 84.68 32,976,816 +0.66(+0.79%)
Sep 08, 2020 84.14 84.41 83.91 84.02 34,964,952 -0.47(-0.56%)
Sep 04, 2020 84.80 84.94 83.98 84.49 36,087,300 -0.23(-0.27%)
Sep 03, 2020 85.10 85.12 84.37 84.72 34,165,704 -0.53(-0.62%)
Sep 02, 2020 85.20 85.39 84.94 85.25 15,878,645 +0.10(+0.12%)
Sep 01, 2020 84.71 85.23 84.64 85.15 22,774,230 +0.12(+0.14%)
Aug 31, 2020 85.13 85.23 84.98 85.03 21,473,750 -0.12(-0.14%)
Aug 28, 2020 85.13 85.27 85.09 85.15 14,418,500 +0.07(+0.08%)
Aug 27, 2020 85.32 85.35 84.90 85.08 19,857,708 -0.13(-0.15%)
Aug 26, 2020 85.23 85.37 85.17 85.21 16,243,123 -0.01(-0.01%)
Aug 25, 2020 85.14 85.28 84.91 85.22 24,018,632 +0.09(+0.11%)
Aug 24, 2020 84.90 85.17 84.89 85.13 16,058,139 +0.39(+0.46%)
Aug 21, 2020 84.75 84.81 84.62 84.74 17,570,500 -0.01(-0.01%)
Aug 20, 2020 84.33 84.75 84.32 84.75 19,912,656 +0.28(+0.33%)
Aug 19, 2020 84.67 84.78 84.37 84.47 18,734,294 -0.24(-0.28%)
Aug 18, 2020 84.62 84.77 84.41 84.71 24,900,344 +0.13(+0.15%)
Aug 17, 2020 84.16 84.62 84.10 84.58 13,756,505 +0.50(+0.59%)
Aug 14, 2020 84.21 84.30 83.92 84.08 14,072,300 -0.15(-0.18%)
Aug 13, 2020 84.48 84.81 84.15 84.23 28,444,944 -0.23(-0.27%)
Aug 12, 2020 84.81 85.02 84.46 84.46 18,106,368 +0.02(+0.02%)
Aug 11, 2020 85.25 85.27 84.40 84.44 20,535,552 -0.77(-0.90%)
Aug 10, 2020 85.26 85.30 85.01 85.21 13,708,700 +0.04(+0.05%)
Aug 07, 2020 85.35 85.35 85.05 85.17 14,290,100 -0.21(-0.25%)
Aug 06, 2020 85.19 85.40 85.10 85.38 13,258,602 +0.19(+0.22%)
Aug 05, 2020 85.06 85.23 85.01 85.19 14,566,014 +0.15(+0.18%)
Aug 04, 2020 84.97 85.07 84.80 85.04 17,120,696 -0.03(-0.04%)
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.