iShares iBoxx $ High Yield Corporate Bond ETF (NY:HYG)

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2025	78.39	78.48	78.22	78.30	53,009,232	-0.30(-0.38%)
Apr 30, 2025	78.63	78.71	78.46	78.60	69,510,672	-0.42(-0.53%)
Apr 29, 2025	78.65	79.05	78.65	79.02	51,345,588	+0.21(+0.27%)
Apr 28, 2025	78.78	78.87	78.55	78.81	42,978,896	+0.04(+0.05%)
Apr 25, 2025	78.59	78.94	78.54	78.77	47,981,696	+0.07(+0.09%)
Apr 24, 2025	78.28	78.74	78.18	78.70	50,021,896	+0.70(+0.90%)
Apr 23, 2025	78.60	78.74	77.97	78.00	63,778,364	+0.39(+0.50%)
Apr 22, 2025	77.58	77.81	77.50	77.61	33,938,140	+0.30(+0.39%)
Apr 21, 2025	77.49	77.51	77.15	77.31	36,078,048	-0.46(-0.59%)
Apr 17, 2025	77.62	77.79	77.53	77.77	37,355,460	+0.45(+0.58%)
Apr 16, 2025	77.35	77.52	77.11	77.32	51,998,688	-0.01(-0.01%)
Apr 15, 2025	77.24	77.50	77.18	77.33	39,961,316	+0.21(+0.27%)
Apr 14, 2025	77.28	77.46	76.94	77.12	50,510,216	+0.38(+0.50%)
Apr 11, 2025	76.27	77.17	76.00	76.74	71,883,968	+0.23(+0.30%)
Apr 10, 2025	77.07	77.18	76.14	76.51	93,627,104	-1.27(-1.63%)
Apr 09, 2025	75.10	77.84	75.08	77.78	153,324,336	+2.03(+2.68%)
Apr 08, 2025	77.02	77.13	75.42	75.75	106,002,336	-0.35(-0.46%)
Apr 07, 2025	75.87	77.60	75.63	76.10	190,189,392	-0.66(-0.86%)
Apr 04, 2025	76.80	77.33	76.54	76.76	182,713,248	-1.11(-1.43%)
Apr 03, 2025	78.10	78.28	77.74	77.87	116,487,840	-0.98(-1.24%)
Apr 02, 2025	78.54	78.86	78.54	78.85	49,066,824	+0.16(+0.20%)
Apr 01, 2025	78.68	78.72	78.43	78.69	54,255,996	+0.18(+0.23%)
Mar 31, 2025	78.14	78.54	78.14	78.51	48,086,416	+0.09(+0.11%)
Mar 28, 2025	78.61	78.62	78.28	78.42	59,398,512	-0.14(-0.18%)
Mar 27, 2025	78.67	78.76	78.54	78.56	40,031,744	-0.15(-0.19%)
Mar 26, 2025	79.02	79.04	78.59	78.71	52,916,712	-0.32(-0.40%)
Mar 25, 2025	79.12	79.19	79.00	79.03	29,217,086	-0.04(-0.05%)
Mar 24, 2025	79.04	79.12	78.96	79.07	37,560,624	+0.23(+0.29%)
Mar 21, 2025	78.89	78.92	78.69	78.84	35,295,056	-0.12(-0.15%)
Mar 20, 2025	79.01	79.12	78.87	78.96	44,166,760	-0.11(-0.14%)
Mar 19, 2025	78.58	79.15	78.58	79.07	45,432,288	+0.52(+0.66%)
Mar 18, 2025	78.63	78.68	78.54	78.55	39,457,940	-0.14(-0.18%)
Mar 17, 2025	78.51	78.72	78.49	78.69	34,225,304	+0.19(+0.24%)
Mar 14, 2025	78.45	78.59	78.33	78.50	52,097,068	+0.36(+0.46%)
Mar 13, 2025	78.48	78.49	78.11	78.14	81,621,424	-0.44(-0.56%)
Mar 12, 2025	78.68	78.73	78.50	78.58	54,024,580	+0.09(+0.11%)
Mar 11, 2025	78.83	78.88	78.42	78.49	76,240,928	-0.28(-0.35%)
Mar 10, 2025	78.92	79.00	78.76	78.77	57,882,428	-0.30(-0.38%)
Mar 07, 2025	78.97	79.12	78.95	79.07	53,085,956	+0.13(+0.16%)
Mar 06, 2025	79.05	79.11	78.90	78.94	51,254,244	-0.30(-0.38%)
Mar 05, 2025	79.07	79.29	79.06	79.23	32,459,528	+0.04(+0.05%)
Mar 04, 2025	79.12	79.25	78.93	79.19	65,131,656	-0.01(-0.01%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.