US and Intl High Yield Corp Bond Ishares ETF (NY: GHYG )

43.94 +0.01 (+0.02%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 50.74 51.02 50.74 50.93 11,112 +0.06(+0.11%)
May 27, 2021 50.85 50.88 50.77 50.87 9,642 +0.12(+0.24%)
May 26, 2021 50.88 50.88 50.70 50.75 37,912 -0.09(-0.17%)
May 25, 2021 50.71 50.89 50.71 50.84 8,395 +0.02(+0.03%)
May 24, 2021 50.67 50.85 50.67 50.82 12,304 +0.07(+0.14%)
May 21, 2021 50.79 50.81 50.68 50.75 6,974 +0.07(+0.13%)
May 20, 2021 50.66 50.73 50.59 50.68 8,632 +0.03(+0.06%)
May 19, 2021 50.65 50.73 50.53 50.65 13,148 -0.08(-0.16%)
May 18, 2021 50.70 50.81 50.66 50.73 3,822 +0.03(+0.06%)
May 17, 2021 50.70 50.70 50.64 50.70 4,767 +0.06(+0.12%)
May 14, 2021 50.61 50.76 50.57 50.64 11,238 +0.03(+0.06%)
May 13, 2021 50.30 50.76 50.27 50.61 259,082 +0.23(+0.46%)
May 12, 2021 50.52 50.52 50.22 50.38 12,459 -0.15(-0.30%)
May 11, 2021 50.48 50.63 50.48 50.53 8,431 -0.12(-0.24%)
May 10, 2021 50.86 50.86 50.65 50.65 6,542 -0.05(-0.10%)
May 07, 2021 50.70 50.75 50.52 50.71 23,787 +0.20(+0.39%)
May 06, 2021 50.44 50.66 50.43 50.51 61,495 +1.19(+2.41%)
May 05, 2021 50.55 50.56 49.32 49.32 22,921 -1.19(-2.36%)
May 04, 2021 50.52 50.54 50.48 50.51 17,610 -0.13(-0.25%)
May 03, 2021 50.45 50.64 50.45 50.64 34,270 -0.04(-0.08%)
Apr 30, 2021 50.75 50.81 50.54 50.68 18,800 -0.19(-0.37%)
Apr 29, 2021 50.73 50.87 50.69 50.87 7,690 +0.06(+0.12%)
Apr 28, 2021 50.74 50.81 50.62 50.81 22,939 +0.07(+0.13%)
Apr 27, 2021 50.75 50.77 50.55 50.74 19,933 +0.00(+0.01%)
Apr 26, 2021 50.73 50.76 50.58 50.74 18,156 -0.01(-0.02%)
Apr 23, 2021 50.62 50.76 50.49 50.75 21,700 +0.19(+0.38%)
Apr 22, 2021 50.65 50.65 50.53 50.56 10,838 -0.06(-0.12%)
Apr 21, 2021 50.49 50.62 50.42 50.62 6,267 +0.01(+0.02%)
Apr 20, 2021 50.41 50.61 50.38 50.61 31,702 +0.01(+0.02%)
Apr 19, 2021 50.48 50.60 50.46 50.60 7,232 +0.13(+0.26%)
Apr 16, 2021 50.69 50.69 50.47 50.47 8,200 -0.03(-0.06%)
Apr 15, 2021 50.59 50.59 50.47 50.50 6,660 -0.00(-0.00%)
Apr 14, 2021 50.51 50.51 50.13 50.50 59,000 +0.03(+0.06%)
Apr 13, 2021 50.30 50.47 50.26 50.47 21,113 +0.13(+0.26%)
Apr 12, 2021 50.33 50.42 50.24 50.34 5,921 -0.08(-0.16%)
Apr 09, 2021 50.26 50.44 50.26 50.42 4,200 -0.11(-0.22%)
Apr 08, 2021 50.48 50.74 50.30 50.53 32,231 +0.08(+0.16%)
Apr 07, 2021 50.17 50.52 50.17 50.45 77,202 +0.10(+0.20%)
Apr 06, 2021 50.18 50.41 50.18 50.35 33,725 +0.14(+0.28%)
Apr 05, 2021 50.25 50.32 50.21 50.21 9,519 -0.03(-0.06%)
Apr 01, 2021 50.02 50.24 50.02 50.24 10,300 +0.05(+0.09%)
Mar 31, 2021 50.15 50.28 50.07 50.19 5,543 +0.21(+0.42%)
Mar 30, 2021 50.10 50.10 49.94 49.99 9,286 -0.13(-0.27%)
Mar 29, 2021 50.17 50.19 50.09 50.12 6,184 -0.15(-0.30%)
Mar 26, 2021 50.12 50.27 50.09 50.27 20,300 +0.16(+0.32%)
Mar 25, 2021 50.01 50.14 50.01 50.11 13,539 +0.06(+0.12%)
Mar 24, 2021 50.05 50.10 50.02 50.05 27,934 +0.05(+0.10%)
Mar 23, 2021 49.95 50.01 49.95 50.00 14,794 -0.15(-0.30%)
Mar 22, 2021 49.85 50.32 49.85 50.15 35,505 +0.23(+0.46%)
Mar 19, 2021 49.86 49.94 49.70 49.92 6,900 +0.05(+0.10%)
Mar 18, 2021 49.88 49.95 49.81 49.87 73,324 -0.33(-0.66%)
Mar 17, 2021 50.03 50.22 49.95 50.20 3,860 +0.12(+0.24%)
Mar 16, 2021 50.19 50.19 50.08 50.08 8,446 -0.01(-0.02%)
Mar 15, 2021 50.17 50.17 50.06 50.09 5,105 -0.06(-0.12%)
Mar 12, 2021 50.09 50.25 50.09 50.15 9,900 -0.11(-0.22%)
Mar 11, 2021 50.17 50.26 50.17 50.26 4,386 +0.29(+0.58%)
Mar 10, 2021 50.04 50.08 49.96 49.97 4,759 +0.03(+0.06%)
Mar 09, 2021 50.05 50.05 49.94 49.94 8,837 +0.13(+0.27%)
Mar 08, 2021 50.01 50.08 49.79 49.81 5,774 -0.29(-0.58%)
Mar 05, 2021 50.21 50.21 50.01 50.10 9,800 -0.11(-0.22%)
Mar 04, 2021 50.25 50.40 50.11 50.21 5,268 -0.22(-0.44%)
Mar 03, 2021 50.38 50.43 50.34 50.43 45,240 -0.03(-0.06%)
Mar 02, 2021 50.44 50.47 50.43 50.46 38,282 -0.07(-0.14%)
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.