US and Intl High Yield Corp Bond Ishares ETF (NY: GHYG )

40.94 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 41.39 41.39 40.94 40.94 6,600 -0.50(-1.20%)
Jun 27, 2022 41.54 41.58 41.43 41.43 7,779 -0.07(-0.17%)
Jun 24, 2022 41.46 41.59 41.38 41.50 13,332 +0.18(+0.44%)
Jun 23, 2022 41.16 41.33 41.15 41.32 12,633 +0.13(+0.31%)
Jun 22, 2022 41.32 41.32 41.12 41.19 18,329 -0.05(-0.13%)
Jun 21, 2022 41.44 41.56 41.19 41.24 19,084 +0.05(+0.12%)
Jun 17, 2022 41.07 41.25 41.04 41.20 3,650 +0.22(+0.53%)
Jun 16, 2022 40.90 41.18 40.71 40.98 23,523 -0.59(-1.42%)
Jun 15, 2022 41.32 41.67 41.18 41.57 6,297 +0.73(+1.78%)
Jun 14, 2022 40.80 40.84 40.64 40.84 4,169 +0.07(+0.18%)
Jun 13, 2022 41.24 41.34 40.63 40.77 219,302 -1.29(-3.06%)
Jun 10, 2022 42.35 42.35 41.88 42.06 17,944 -0.67(-1.57%)
Jun 09, 2022 43.10 43.10 42.73 42.73 34,035 -0.52(-1.20%)
Jun 08, 2022 43.59 43.59 43.25 43.25 3,961 -0.20(-0.46%)
Jun 07, 2022 43.40 43.58 43.40 43.45 25,202 -0.08(-0.20%)
Jun 06, 2022 43.88 43.88 43.51 43.53 9,471 -0.32(-0.72%)
Jun 03, 2022 43.85 43.85 43.77 43.85 3,102 -0.18(-0.41%)
Jun 02, 2022 43.96 44.11 43.84 44.03 8,498 +0.17(+0.38%)
Jun 01, 2022 44.01 44.05 43.84 43.86 3,804 -0.43(-0.96%)
May 31, 2022 44.31 44.31 44.09 44.29 38,084 -0.33(-0.74%)
May 27, 2022 44.41 44.62 44.28 44.62 30,558 +0.54(+1.22%)
May 26, 2022 43.78 44.10 43.78 44.08 5,956 +0.57(+1.31%)
May 25, 2022 43.15 43.61 43.15 43.52 13,701 +0.34(+0.79%)
May 24, 2022 42.89 43.19 42.86 43.17 4,671 +0.28(+0.65%)
May 23, 2022 42.91 42.97 42.85 42.90 2,711 +0.17(+0.40%)
May 20, 2022 42.88 42.89 42.58 42.73 8,367 +0.02(+0.06%)
May 19, 2022 42.33 42.71 42.33 42.70 4,154 +0.30(+0.71%)
May 18, 2022 42.70 42.70 42.38 42.40 2,974 -0.45(-1.05%)
May 17, 2022 42.84 42.94 42.75 42.85 5,393 +0.21(+0.49%)
May 16, 2022 42.70 42.80 42.64 42.64 4,866 -0.04(-0.10%)
May 13, 2022 42.71 42.85 42.60 42.68 5,460 +0.20(+0.47%)
May 12, 2022 42.59 42.69 42.38 42.48 6,205 -0.25(-0.59%)
May 11, 2022 42.84 42.96 42.72 42.73 16,420 -0.12(-0.28%)
May 10, 2022 42.92 42.97 42.76 42.85 48,514 +0.24(+0.56%)
May 09, 2022 42.75 42.82 42.60 42.61 14,585 -0.43(-1.00%)
May 06, 2022 42.98 43.19 42.94 43.04 38,505 -0.32(-0.74%)
May 05, 2022 43.82 43.82 43.16 43.36 13,230 -0.60(-1.36%)
May 04, 2022 43.52 44.06 43.48 43.96 105,796 +0.34(+0.77%)
May 03, 2022 43.57 43.70 43.57 43.62 8,888 +0.24(+0.55%)
May 02, 2022 43.47 43.48 43.27 43.38 47,114 -0.27(-0.63%)
Apr 29, 2022 44.01 44.01 43.65 43.65 4,785 -0.39(-0.88%)
Apr 28, 2022 43.97 44.07 43.86 44.04 2,966 +0.12(+0.27%)
Apr 27, 2022 44.13 44.18 43.92 43.92 6,046 -0.31(-0.70%)
Apr 26, 2022 44.47 44.52 44.23 44.23 11,205 -0.36(-0.81%)
Apr 25, 2022 44.32 44.60 44.32 44.59 5,218 +0.11(+0.25%)
Apr 22, 2022 44.75 44.75 44.48 44.48 7,561 -0.36(-0.80%)
Apr 21, 2022 45.10 45.15 44.73 44.84 5,705 -0.18(-0.40%)
Apr 20, 2022 45.00 45.10 44.90 45.02 10,314 +0.17(+0.37%)
Apr 19, 2022 44.78 44.87 44.78 44.85 5,513 -0.06(-0.13%)
Apr 18, 2022 45.05 45.05 44.87 44.91 5,892 -0.05(-0.11%)
Apr 14, 2022 45.11 45.12 44.96 44.97 4,096 -0.29(-0.64%)
Apr 13, 2022 45.09 45.26 45.09 45.26 5,750 +0.23(+0.50%)
Apr 12, 2022 44.95 45.24 44.91 45.03 5,767 +0.18(+0.40%)
Apr 11, 2022 45.00 45.01 44.83 44.85 2,600 -0.30(-0.66%)
Apr 08, 2022 45.21 45.27 45.15 45.15 4,144 -0.27(-0.58%)
Apr 07, 2022 45.53 45.53 45.39 45.41 2,183 -0.06(-0.13%)
Apr 06, 2022 45.47 45.57 45.42 45.47 5,987 -0.33(-0.71%)
Apr 05, 2022 46.30 46.37 45.79 45.80 24,527 -0.48(-1.04%)
Apr 04, 2022 46.11 46.28 46.08 46.28 12,799 +0.22(+0.47%)
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.