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

85.43 USD -0.16 (-0.19%)
Official Closing Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 85.82 85.96 85.56 85.70 31,387,924 +0.03(+0.04%)
Jan 18, 2022 85.84 85.85 85.61 85.67 46,359,237 -0.42(-0.49%)
Jan 14, 2022 86.09 0 -0.08(-0.09%)
Jan 13, 2022 86.46 86.50 86.14 86.17 31,699,893 -0.31(-0.36%)
Jan 12, 2022 86.47 86.52 86.34 86.48 24,621,445 +0.14(+0.16%)
Jan 11, 2022 85.99 86.34 85.75 86.34 32,513,101 +0.40(+0.47%)
Jan 10, 2022 85.76 85.96 85.37 85.94 52,921,038 +0.07(+0.08%)
Jan 07, 2022 86.09 86.09 85.86 85.87 34,737,672 -0.29(-0.33%)
Jan 06, 2022 86.10 86.32 86.05 86.16 42,822,898 +0.08(+0.09%)
Jan 05, 2022 86.74 86.78 86.08 86.08 44,808,236 -0.67(-0.77%)
Jan 04, 2022 87.00 87.00 86.67 86.75 34,109,673 -0.22(-0.25%)
Jan 03, 2022 86.92 86.97 86.76 86.97 35,967,360 -0.04(-0.05%)
Dec 31, 2021 87.06 87.11 86.98 87.01 11,505,300 -0.02(-0.02%)
Dec 30, 2021 87.10 87.10 86.99 87.03 12,326,098 -0.04(-0.05%)
Dec 29, 2021 87.15 87.18 87.05 87.07 16,760,353 -0.14(-0.16%)
Dec 28, 2021 87.22 87.24 87.07 87.21 17,150,660 -0.04(-0.05%)
Dec 27, 2021 87.17 87.32 87.13 87.25 13,396,727 +0.09(+0.10%)
Dec 23, 2021 86.96 87.21 86.94 87.16 15,612,485 +0.25(+0.29%)
Dec 22, 2021 86.65 86.93 86.64 86.91 17,432,534 +0.23(+0.27%)
Dec 21, 2021 86.34 86.69 86.34 86.68 24,566,266 +0.46(+0.53%)
Dec 20, 2021 86.13 86.29 86.09 86.22 27,610,384 -0.15(-0.17%)
Dec 17, 2021 86.36 86.51 86.21 86.37 27,459,444 -0.08(-0.09%)
Dec 16, 2021 86.55 86.63 86.39 86.45 27,492,662 -0.36(-0.41%)
Dec 15, 2021 86.47 86.84 86.33 86.81 31,698,976 +0.33(+0.38%)
Dec 14, 2021 86.50 86.59 86.33 86.48 20,357,724 -0.15(-0.17%)
Dec 13, 2021 86.63 86.71 86.56 86.63 17,125,415 +0.00(+0.00%)
Dec 10, 2021 86.56 86.66 86.53 86.63 20,247,428 +0.20(+0.23%)
Dec 09, 2021 86.80 86.80 86.43 86.43 24,939,184 -0.39(-0.45%)
Dec 08, 2021 86.78 86.87 86.68 86.82 26,737,912 -0.02(-0.02%)
Dec 07, 2021 86.71 87.07 86.64 86.84 42,893,408 +0.46(+0.53%)
Dec 06, 2021 86.03 86.48 86.00 86.38 28,225,573 +0.38(+0.44%)
Dec 03, 2021 86.05 86.10 85.83 86.00 47,608,606 +0.00(+0.00%)
Dec 02, 2021 85.42 86.06 85.41 86.00 42,374,100 +0.63(+0.74%)
Dec 01, 2021 85.77 85.93 85.32 85.37 41,845,191 -0.27(-0.32%)
Nov 30, 2021 85.96 86.07 85.90 85.64 35,465,752 -0.36(-0.42%)
Nov 29, 2021 85.81 86.13 85.76 86.00 32,410,471 +0.53(+0.62%)
Nov 26, 2021 85.61 85.62 85.34 85.47 36,870,564 -0.62(-0.72%)
Nov 24, 2021 86.00 86.11 85.76 86.09 31,158,849 -0.02(-0.02%)
Nov 23, 2021 86.23 86.37 86.03 86.11 33,967,083 -0.12(-0.14%)
Nov 22, 2021 86.64 86.67 86.22 86.23 26,827,343 -0.33(-0.38%)
Nov 19, 2021 86.63 86.82 86.56 86.56 47,371,303 -0.07(-0.08%)
Nov 18, 2021 86.81 86.81 86.63 86.63 23,421,323 -0.07(-0.08%)
Nov 17, 2021 86.82 86.83 86.70 86.70 18,456,409 -0.09(-0.10%)
Nov 16, 2021 86.77 86.87 86.74 86.79 13,875,998 +0.04(+0.05%)
Nov 15, 2021 86.91 86.92 86.73 86.75 17,057,128 -0.10(-0.12%)
Nov 12, 2021 86.92 87.04 86.84 86.85 26,392,385 +0.03(+0.03%)
Nov 11, 2021 87.03 87.04 86.82 86.82 10,086,192 -0.39(-0.45%)
Nov 10, 2021 87.35 86.94 87.21 30,688,489 -0.25(-0.29%)
Nov 09, 2021 87.39 87.46 87.28 87.46 13,732,597 +0.07(+0.08%)
Nov 08, 2021 87.59 87.61 87.34 87.39 11,957,851 -0.11(-0.13%)
Nov 05, 2021 87.30 87.52 87.25 87.50 27,594,989 +0.33(+0.38%)
Nov 04, 2021 87.02 87.56 87.00 87.17 29,332,007 +0.23(+0.26%)
Nov 03, 2021 86.71 86.96 86.69 86.94 22,984,249 +0.17(+0.20%)
Nov 02, 2021 86.56 86.84 86.56 86.77 28,085,560 +0.21(+0.24%)
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.