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

76.51 +0.51 (+0.67%)
Official Closing Price Updated: 4:10 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 86.43 86.43 86.15 86.32 24,226,340 -0.09(-0.10%)
Nov 27, 2020 86.43 86.50 86.39 86.41 7,338,400 +0.14(+0.16%)
Nov 25, 2020 86.30 86.42 86.19 86.27 26,510,900 -0.04(-0.05%)
Nov 24, 2020 86.32 86.52 86.21 86.31 26,079,802 +0.26(+0.30%)
Nov 23, 2020 86.14 86.21 85.96 86.05 23,790,592 +0.13(+0.15%)
Nov 20, 2020 85.92 86.02 85.85 85.92 48,530,200 -0.16(-0.19%)
Nov 19, 2020 85.71 86.14 85.65 86.08 21,645,112 +0.29(+0.34%)
Nov 18, 2020 86.04 86.14 85.76 85.79 22,096,072 -0.16(-0.19%)
Nov 17, 2020 85.78 86.11 85.71 85.95 23,747,080 +0.03(+0.03%)
Nov 16, 2020 85.89 85.96 85.69 85.92 28,350,348 +0.48(+0.56%)
Nov 13, 2020 85.25 85.53 85.24 85.44 20,339,800 +0.29(+0.34%)
Nov 12, 2020 85.65 85.65 85.15 85.15 43,407,912 -0.58(-0.68%)
Nov 11, 2020 85.92 85.93 85.63 85.73 14,416,236 -0.03(-0.03%)
Nov 10, 2020 85.78 86.06 83.38 85.76 39,295,660 -0.12(-0.14%)
Nov 09, 2020 86.88 86.90 85.84 85.88 59,347,120 +0.65(+0.76%)
Nov 06, 2020 85.56 85.58 85.11 85.23 25,953,400 -0.30(-0.35%)
Nov 05, 2020 85.64 85.88 85.42 85.53 55,079,032 +0.30(+0.35%)
Nov 04, 2020 84.69 85.41 84.66 85.23 57,673,376 +0.79(+0.94%)
Nov 03, 2020 83.89 84.44 83.89 84.44 39,767,604 +0.72(+0.86%)
Nov 02, 2020 83.78 83.85 83.49 83.72 25,664,540 -0.16(-0.19%)
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%)
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.