FinancialContent is the trusted provider of stock market information to the media industry.
High Yield Corp Bond Ishares Iboxx $ ETF (NY: HYG)
82.13 USD  +0.60 (+0.74%)
Official Closing Price  /  Updated: 8:00 PM EDT, Jul 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 28,798,983 -0.09(-0.11%)
Jun 30, 2020 81.15 81.80 81.08 81.62 40,554,022 +0.74(+0.91%)
Jun 29, 2020 81.44 81.45 80.48 80.88 76,539,442 -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 43,720,874 -0.85(-1.02%)
Jun 23, 2020 83.11 83.14 82.89 82.94 17,438,041 +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 82.71 82.88 32,037,700 -0.28(-0.34%)
Jun 18, 2020 82.96 83.21 82.83 83.16 22,223,603 -0.03(-0.04%)
Jun 17, 2020 83.52 83.62 83.15 83.19 17,066,681 -0.39(-0.47%)
Jun 16, 2020 84.25 84.33 83.31 83.58 40,976,737 +0.34(+0.41%)
Jun 15, 2020 81.90 83.78 81.72 83.24 39,431,993 +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 36,662,975 -0.12(-0.14%)
Jun 09, 2020 84.11 84.15 83.58 83.90 28,412,359 -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 36,405,837 -0.26(-0.31%)
Jun 03, 2020 83.88 84.38 83.78 83.93 35,990,981 +0.39(+0.47%)
Jun 02, 2020 82.72 83.58 82.62 83.54 35,930,931 +0.82(+0.99%)
Jun 01, 2020 81.94 82.75 81.82 82.72 46,989,106 +0.30(+0.36%)
May 29, 2020 82.05 82.62 81.88 82.42 32,286,000 +0.33(+0.40%)
May 28, 2020 82.13 82.55 81.94 82.09 23,282,659 +0.08(+0.10%)
May 27, 2020 82.42 82.45 81.65 82.01 24,905,039 +0.17(+0.21%)
May 26, 2020 81.83 82.16 81.18 81.84 27,673,606 +0.61(+0.75%)
May 22, 2020 80.95 81.33 80.81 81.23 11,311,899 +0.20(+0.25%)
May 21, 2020 81.03 81.23 80.79 81.03 23,307,267 -0.02(-0.02%)
May 20, 2020 80.62 81.25 80.55 81.05 36,053,766 +0.85(+1.06%)
May 19, 2020 80.04 80.43 79.89 80.20 18,484,895 +0.10(+0.12%)
May 18, 2020 79.96 80.16 79.66 80.10 31,902,009 +1.39(+1.77%)
May 15, 2020 78.37 78.84 78.17 78.71 34,133,300 +0.11(+0.14%)
May 14, 2020 78.46 78.90 77.98 78.60 30,429,306 -0.27(-0.34%)
May 13, 2020 79.35 79.42 78.74 78.87 29,961,722 -0.42(-0.53%)
May 12, 2020 79.91 80.00 79.29 79.29 25,332,370 -0.10(-0.13%)
May 11, 2020 79.58 79.72 79.34 79.39 14,285,149 -0.36(-0.45%)
May 08, 2020 79.33 79.76 79.27 79.75 21,813,200 +0.75(+0.95%)
May 07, 2020 79.20 79.71 78.97 79.00 19,581,670 +0.20(+0.25%)
May 06, 2020 79.33 79.43 78.77 78.80 18,823,273 -0.45(-0.57%)
May 05, 2020 78.82 79.25 78.82 79.25 26,484,134 +0.68(+0.87%)
May 04, 2020 78.53 78.87 78.20 78.57 20,400,739 -0.11(-0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.