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

76.46 -0.05 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2020 85.03 85.11 84.85 85.07 17,480,820 -0.32(-0.37%)
Jul 31, 2020 85.20 85.40 84.90 85.39 28,624,400 +0.16(+0.19%)
Jul 30, 2020 84.78 85.27 84.74 85.23 54,812,208 +0.18(+0.21%)
Jul 29, 2020 84.84 85.11 84.70 85.05 18,012,962 +0.47(+0.56%)
Jul 28, 2020 84.72 84.80 84.50 84.58 14,862,931 -0.22(-0.26%)
Jul 27, 2020 84.73 84.82 84.51 84.80 12,931,726 +0.20(+0.24%)
Jul 24, 2020 84.34 84.69 84.30 84.60 14,977,500 +0.08(+0.09%)
Jul 23, 2020 84.57 84.61 83.97 84.52 28,434,894 -0.06(-0.07%)
Jul 22, 2020 84.50 84.62 84.34 84.58 15,251,425 +0.17(+0.20%)
Jul 21, 2020 84.30 84.58 84.27 84.41 22,332,000 +0.39(+0.46%)
Jul 20, 2020 83.59 84.06 83.51 84.02 16,701,639 +0.50(+0.60%)
Jul 17, 2020 83.48 83.55 83.21 83.52 22,863,900 +0.23(+0.28%)
Jul 16, 2020 83.16 83.30 83.08 83.29 17,570,444 +0.08(+0.10%)
Jul 15, 2020 83.24 83.31 82.91 83.21 21,291,258 +0.47(+0.57%)
Jul 14, 2020 82.04 82.78 82.04 82.74 31,920,228 +0.70(+0.85%)
Jul 13, 2020 82.80 82.91 82.03 82.04 20,039,312 -0.45(-0.55%)
Jul 10, 2020 82.07 82.54 81.98 82.49 17,903,300 +0.28(+0.34%)
Jul 09, 2020 82.39 82.46 81.83 82.21 21,655,596 -0.18(-0.22%)
Jul 08, 2020 82.13 82.50 82.12 82.39 21,155,720 +0.22(+0.27%)
Jul 07, 2020 82.63 82.84 82.13 82.17 22,406,028 -0.55(-0.66%)
Jul 06, 2020 82.62 82.74 82.41 82.72 22,886,508 +0.59(+0.72%)
Jul 02, 2020 82.24 82.51 81.97 82.13 30,623,300 +0.60(+0.74%)
Jul 01, 2020 81.41 81.77 81.41 81.53 28,798,984 -0.09(-0.11%)
Jun 30, 2020 81.15 81.80 81.08 81.62 40,554,024 +0.74(+0.91%)
Jun 29, 2020 81.44 81.45 80.48 80.88 76,539,440 -0.46(-0.57%)
Jun 26, 2020 82.01 82.01 81.23 81.34 33,705,800 -0.78(-0.95%)
Jun 25, 2020 81.87 82.17 81.49 82.12 31,159,728 +0.03(+0.04%)
Jun 24, 2020 82.68 82.78 81.54 82.09 43,720,872 -0.85(-1.02%)
Jun 23, 2020 83.11 83.14 82.89 82.94 17,438,040 +0.12(+0.14%)
Jun 22, 2020 82.87 83.03 82.69 82.82 21,535,952 -0.06(-0.07%)
Jun 19, 2020 83.32 83.37 82.70 82.88 32,037,700 -0.28(-0.34%)
Jun 18, 2020 82.96 83.21 82.83 83.16 22,223,604 -0.03(-0.04%)
Jun 17, 2020 83.52 83.62 83.15 83.19 17,066,680 -0.39(-0.47%)
Jun 16, 2020 84.25 84.33 83.31 83.58 40,976,736 +0.34(+0.41%)
Jun 15, 2020 81.90 83.78 81.72 83.24 39,431,992 +0.80(+0.97%)
Jun 12, 2020 82.74 82.87 81.85 82.44 36,156,700 +0.81(+0.99%)
Jun 11, 2020 82.58 82.62 81.47 81.63 48,794,472 -2.15(-2.57%)
Jun 10, 2020 83.79 84.22 83.26 83.78 36,662,976 -0.12(-0.14%)
Jun 09, 2020 84.11 84.15 83.58 83.90 28,412,360 -0.66(-0.78%)
Jun 08, 2020 84.66 84.68 84.35 84.56 20,492,882 +0.10(+0.12%)
Jun 05, 2020 84.57 85.03 84.40 84.46 35,306,600 +0.79(+0.94%)
Jun 04, 2020 83.84 83.98 83.52 83.67 36,405,836 -0.26(-0.31%)
Jun 03, 2020 83.88 84.38 83.78 83.93 35,990,980 +0.39(+0.47%)
Jun 02, 2020 82.72 83.58 82.62 83.54 35,930,932 +0.82(+0.99%)
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.