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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 03, 2024	79.78	79.81	79.62	79.69	31,061,494	-0.19(-0.24%)
Oct 02, 2024	79.78	79.88	79.69	79.88	41,214,376	+0.01(+0.01%)
Oct 01, 2024	79.99	80.00	79.80	79.87	45,992,228	-0.04(-0.05%)
Sep 30, 2024	79.94	79.98	79.80	79.91	32,227,832	-0.06(-0.07%)
Sep 27, 2024	79.83	79.98	79.81	79.97	36,891,904	+0.20(+0.25%)
Sep 26, 2024	79.80	79.80	79.63	79.77	32,892,086	+0.13(+0.16%)
Sep 25, 2024	79.69	79.72	79.63	79.64	29,040,184	-0.09(-0.11%)
Sep 24, 2024	79.73	79.79	79.61	79.73	28,813,468	+0.01(+0.01%)
Sep 23, 2024	79.80	79.82	79.69	79.72	29,351,784	-0.15(-0.19%)
Sep 20, 2024	79.77	79.87	79.61	79.87	43,839,248	+0.10(+0.12%)
Sep 19, 2024	79.90	79.94	79.70	79.77	49,044,028	+0.24(+0.30%)
Sep 18, 2024	79.49	79.89	79.40	79.53	39,739,896	+0.07(+0.09%)
Sep 17, 2024	79.51	79.55	79.41	79.46	27,557,806	+0.02(+0.03%)
Sep 16, 2024	79.27	79.51	79.25	79.44	31,555,642	+0.20(+0.25%)
Sep 13, 2024	79.13	79.29	79.11	79.24	31,962,042	+0.22(+0.28%)
Sep 12, 2024	78.87	79.10	78.83	79.02	28,654,150	+0.11(+0.14%)
Sep 11, 2024	78.71	78.92	78.59	78.91	42,779,344	+0.12(+0.15%)
Sep 10, 2024	78.95	78.98	78.72	78.80	38,534,948	-0.15(-0.19%)
Sep 09, 2024	78.89	78.99	78.78	78.94	25,206,306	+0.19(+0.24%)
Sep 06, 2024	78.89	78.99	78.61	78.76	50,132,432	-0.10(-0.13%)
Sep 05, 2024	78.73	78.89	78.67	78.86	45,105,016	+0.27(+0.34%)
Sep 04, 2024	78.28	78.67	78.28	78.59	32,520,774	+0.29(+0.37%)
Sep 03, 2024	78.50	78.58	78.27	78.30	31,740,758	+0.10(+0.13%)
Aug 30, 2024	78.28	78.28	78.10	78.20	28,036,412	+0.01(+0.01%)
Aug 29, 2024	78.19	78.22	78.09	78.19	18,620,708	+0.08(+0.10%)
Aug 28, 2024	78.17	78.18	78.04	78.11	22,860,236	-0.04(-0.05%)
Aug 27, 2024	78.01	78.23	77.98	78.15	23,299,264	+0.05(+0.06%)
Aug 26, 2024	78.25	78.29	78.09	78.10	20,758,622	-0.16(-0.20%)
Aug 23, 2024	78.04	78.26	77.94	78.26	33,066,388	+0.41(+0.53%)
Aug 22, 2024	77.94	77.95	77.76	77.84	29,719,334	-0.10(-0.13%)
Aug 21, 2024	77.84	77.98	77.77	77.94	35,040,416	+0.18(+0.23%)
Aug 20, 2024	77.87	77.89	77.64	77.77	33,661,264	-0.07(-0.09%)
Aug 19, 2024	77.68	77.86	77.62	77.83	30,036,134	+0.13(+0.16%)
Aug 16, 2024	77.42	77.75	77.41	77.71	34,173,976	+0.25(+0.32%)
Aug 15, 2024	77.43	77.49	77.32	77.46	39,986,204	+0.07(+0.09%)
Aug 14, 2024	77.23	77.42	77.17	77.39	36,613,448	+0.14(+0.18%)
Aug 13, 2024	76.99	77.26	76.97	77.25	37,854,484	+0.35(+0.46%)
Aug 12, 2024	76.92	76.92	76.75	76.90	34,553,316	+0.05(+0.06%)
Aug 09, 2024	76.90	76.97	76.71	76.85	30,194,104	-0.01(-0.01%)
Aug 08, 2024	76.78	76.90	76.67	76.86	31,988,010	+0.32(+0.41%)
Aug 07, 2024	76.86	76.89	76.49	76.54	56,842,580	+0.15(+0.19%)
Aug 06, 2024	76.37	76.69	76.06	76.40	61,040,540	+0.29(+0.38%)
Aug 05, 2024	75.54	76.27	75.48	76.11	106,358,648	-0.47(-0.62%)
Aug 02, 2024	76.69	76.84	76.50	76.58	72,622,832	-0.26(-0.33%)

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.