Skip to main content

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

79.14 -0.22 (-0.28%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 59.98 60.09 59.91 59.92 19,157,844 +0.04(+0.07%)
Dec 28, 2018 59.84 60.08 59.73 59.87 40,749,740 +0.09(+0.15%)
Dec 27, 2018 59.47 59.82 59.39 59.78 44,370,136 -0.04(-0.06%)
Dec 26, 2018 58.91 59.82 58.77 59.82 33,852,140 +0.99(+1.68%)
Dec 24, 2018 59.27 59.36 58.83 58.83 25,518,888 -0.44(-0.75%)
Dec 21, 2018 59.54 59.79 59.18 59.27 76,196,760 -0.30(-0.50%)
Dec 20, 2018 59.90 59.98 59.11 59.57 93,117,456 -0.52(-0.87%)
Dec 19, 2018 60.67 60.77 60.02 60.09 43,397,788 -0.55(-0.90%)
Dec 18, 2018 60.85 60.90 60.51 60.64 34,222,216 -0.11(-0.18%)
Dec 17, 2018 61.10 61.15 60.70 60.75 32,809,010 -0.40(-0.65%)
Dec 14, 2018 61.30 61.38 61.10 61.15 22,300,154 -0.26(-0.42%)
Dec 13, 2018 61.40 61.47 61.35 61.41 21,567,980 +0.15(+0.24%)
Dec 12, 2018 61.27 61.46 61.24 61.26 23,896,654 +0.20(+0.33%)
Dec 11, 2018 61.16 61.22 61.01 61.06 26,156,666 +0.11(+0.18%)
Dec 10, 2018 60.90 61.00 60.71 60.95 31,862,462 +0.04(+0.07%)
Dec 07, 2018 61.22 61.31 60.90 60.91 39,304,608 -0.12(-0.19%)
Dec 06, 2018 60.92 61.10 60.83 61.02 37,619,196 -0.21(-0.35%)
Dec 04, 2018 61.49 61.55 61.18 61.24 43,609,304 -0.38(-0.62%)
Dec 03, 2018 61.51 61.64 61.40 61.62 36,790,984 +0.42(+0.69%)
Nov 30, 2018 61.17 61.30 61.16 61.20 20,602,288 -0.12(-0.20%)
Nov 29, 2018 61.19 61.41 61.15 61.32 24,491,408 +0.01(+0.02%)
Nov 28, 2018 60.84 61.32 60.80 61.31 32,121,466 +0.51(+0.83%)
Nov 27, 2018 60.71 60.81 60.66 60.80 19,631,992 -0.03(-0.05%)
Nov 26, 2018 60.78 60.86 60.69 60.83 26,612,982 +0.29(+0.47%)
Nov 23, 2018 60.63 60.68 60.54 60.54 13,262,185 -0.34(-0.55%)
Nov 21, 2018 60.88 60.88 60.88 0 +0.31(+0.51%)
Nov 20, 2018 60.60 60.73 60.54 60.57 29,920,396 -0.19(-0.31%)
Nov 19, 2018 60.79 60.93 60.68 60.76 49,954,844 -0.19(-0.31%)
Nov 16, 2018 60.87 60.98 60.76 60.95 88,677,816 -0.18(-0.30%)
Nov 15, 2018 60.90 61.14 60.75 61.14 44,169,800 -0.01(-0.02%)
Nov 14, 2018 61.35 61.48 61.01 61.15 61,130,300 -0.12(-0.19%)
Nov 13, 2018 61.39 61.50 61.22 61.27 31,294,282 -0.10(-0.17%)
Nov 12, 2018 61.73 61.79 61.35 61.37 30,490,998 -0.38(-0.62%)
Nov 09, 2018 61.98 61.99 61.69 61.75 28,509,600 -0.35(-0.57%)
Nov 08, 2018 62.11 62.28 62.09 62.10 28,247,728 -0.15(-0.25%)
Nov 07, 2018 61.96 62.27 61.96 62.26 35,731,252 +0.36(+0.58%)
Nov 06, 2018 61.79 61.90 61.77 61.90 20,048,352 +0.16(+0.26%)
Nov 05, 2018 61.69 61.81 61.66 61.74 16,802,528 +0.05(+0.08%)
Nov 02, 2018 61.80 61.88 61.59 61.69 26,879,286 -0.04(-0.06%)
Nov 01, 2018 61.55 61.79 61.49 61.72 45,239,620 +0.28(+0.46%)
Oct 31, 2018 61.51 61.62 61.44 61.44 31,641,682 +0.00(+0.00%)
Oct 30, 2018 61.31 61.44 61.18 61.44 33,093,226 +0.15(+0.24%)
Oct 29, 2018 61.48 61.51 61.22 61.30 32,096,770 -0.06(-0.10%)
Oct 26, 2018 61.41 61.57 61.31 61.35 37,649,548 -0.28(-0.45%)
Oct 25, 2018 61.63 61.67 61.50 61.63 40,518,252 +0.12(+0.20%)
Oct 24, 2018 61.83 61.86 61.48 61.51 32,712,280 -0.31(-0.49%)
Oct 23, 2018 61.66 61.84 61.59 61.81 28,656,082 -0.06(-0.09%)
Oct 22, 2018 61.99 62.02 61.82 61.87 20,661,406 +0.03(+0.05%)
Oct 19, 2018 61.95 61.97 61.80 61.84 28,289,634 +0.04(+0.06%)
Oct 18, 2018 62.02 62.05 61.81 61.81 39,337,748 -0.26(-0.42%)
Oct 17, 2018 62.10 62.18 62.02 62.07 25,726,636 -0.12(-0.20%)
Oct 16, 2018 62.10 62.21 62.09 62.19 26,023,542 +0.21(+0.34%)
Oct 15, 2018 61.97 62.05 61.94 61.98 22,869,778 -0.04(-0.07%)
Oct 12, 2018 61.99 62.07 61.87 62.02 43,763,596 +0.33(+0.53%)
Oct 11, 2018 61.79 61.91 61.60 61.70 51,709,356 +0.05(+0.08%)
Oct 10, 2018 61.99 61.99 61.63 61.64 34,600,580 -0.44(-0.72%)
Oct 09, 2018 62.02 62.14 62.00 62.09 26,755,024 +0.09(+0.15%)
Oct 08, 2018 62.17 62.18 61.97 61.99 17,668,132 -0.14(-0.22%)
Oct 05, 2018 62.39 62.40 62.13 62.13 34,408,352 -0.28(-0.44%)
Oct 04, 2018 62.51 62.57 62.34 62.41 34,232,548 -0.23(-0.37%)
Oct 03, 2018 62.85 62.87 62.58 62.64 24,616,308 -0.17(-0.27%)
Oct 02, 2018 62.83 62.86 62.77 62.81 18,640,200 -0.05(-0.08%)
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.