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

87.22 USD -0.15 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 87.39 87.39 87.17 87.22 30,072,921 -0.15(-0.17%)
Oct 14, 2021 87.05 87.38 87.04 87.37 27,030,877 +0.49(+0.56%)
Oct 13, 2021 86.70 86.88 86.56 86.88 29,370,543 +0.23(+0.27%)
Oct 12, 2021 86.60 86.77 86.57 86.65 32,922,268 +0.16(+0.18%)
Oct 11, 2021 86.76 86.81 86.49 86.49 16,068,426 -0.27(-0.31%)
Oct 08, 2021 87.00 87.05 86.76 86.76 28,064,328 -0.26(-0.30%)
Oct 07, 2021 87.13 87.30 86.96 87.02 29,221,445 +0.01(+0.01%)
Oct 06, 2021 86.87 87.04 86.77 87.01 28,905,762 -0.05(-0.06%)
Oct 05, 2021 87.19 87.22 87.03 87.06 22,348,021 -0.04(-0.05%)
Oct 04, 2021 87.35 87.38 87.08 87.10 24,726,701 -0.31(-0.35%)
Oct 01, 2021 87.35 87.48 87.14 87.41 30,062,777 -0.08(-0.09%)
Sep 30, 2021 87.64 87.68 87.38 87.49 41,680,687 -0.10(-0.11%)
Sep 29, 2021 87.53 87.71 87.50 87.59 19,782,265 +0.16(+0.18%)
Sep 28, 2021 87.66 87.70 87.38 87.43 35,538,055 -0.40(-0.46%)
Sep 27, 2021 87.76 87.89 87.73 87.83 17,652,772 -0.08(-0.09%)
Sep 24, 2021 87.96 88.02 87.86 87.91 21,713,499 -0.13(-0.15%)
Sep 23, 2021 88.05 88.16 87.96 88.04 27,590,308 +0.04(+0.05%)
Sep 22, 2021 87.97 88.07 87.85 88.00 24,341,759 +0.16(+0.18%)
Sep 21, 2021 87.83 87.88 87.68 87.84 27,304,230 +0.15(+0.17%)
Sep 20, 2021 87.60 87.81 87.55 87.69 50,089,538 -0.31(-0.35%)
Sep 17, 2021 88.08 88.09 87.96 88.00 39,998,538 -0.11(-0.12%)
Sep 16, 2021 88.11 88.14 87.95 88.11 14,281,761 -0.03(-0.03%)
Sep 15, 2021 88.02 88.14 88.01 88.14 17,069,473 +0.13(+0.15%)
Sep 14, 2021 88.08 88.12 87.97 88.01 20,108,439 -0.04(-0.05%)
Sep 13, 2021 87.95 88.06 87.89 88.05 17,136,899 +0.22(+0.25%)
Sep 10, 2021 88.08 88.09 87.82 87.83 16,135,849 -0.13(-0.15%)
Sep 09, 2021 87.87 87.98 87.86 87.96 23,024,728 +0.08(+0.09%)
Sep 08, 2021 87.79 87.91 87.71 87.88 13,021,087 +0.10(+0.11%)
Sep 07, 2021 87.99 87.99 87.77 87.78 11,728,867 -0.23(-0.26%)
Sep 03, 2021 87.96 88.04 87.89 88.01 6,491,058 +0.01(+0.01%)
Sep 02, 2021 88.00 88.02 87.93 88.00 16,521,376 +0.11(+0.13%)
Sep 01, 2021 87.84 87.98 87.84 87.89 22,973,487 -0.20(-0.23%)
Aug 31, 2021 88.06 88.10 87.97 88.09 19,213,889 +0.02(+0.02%)
Aug 30, 2021 87.98 88.10 87.96 88.07 11,639,976 +0.11(+0.13%)
Aug 27, 2021 87.75 87.99 87.73 87.96 18,519,670 +0.24(+0.27%)
Aug 26, 2021 87.76 87.77 87.57 87.72 18,081,276 -0.05(-0.06%)
Aug 25, 2021 87.70 87.82 87.66 87.77 19,135,261 +0.09(+0.10%)
Aug 24, 2021 87.58 87.70 87.55 87.68 21,214,299 +0.12(+0.14%)
Aug 23, 2021 87.41 87.59 87.41 87.56 22,302,626 +0.27(+0.31%)
Aug 20, 2021 87.10 87.33 87.08 87.29 16,784,305 +0.21(+0.24%)
Aug 19, 2021 87.00 87.20 86.95 87.08 20,026,805 -0.01(-0.01%)
Aug 18, 2021 87.30 87.39 87.09 87.09 12,147,719 -0.20(-0.23%)
Aug 17, 2021 87.39 87.39 87.20 87.29 18,467,184 -0.20(-0.23%)
Aug 16, 2021 87.44 87.49 87.35 87.49 12,787,915 +0.03(+0.03%)
Aug 13, 2021 87.30 87.46 87.30 87.46 10,016,898 +0.19(+0.22%)
Aug 12, 2021 87.12 87.29 87.09 87.27 14,128,037 +0.15(+0.17%)
Aug 11, 2021 87.04 87.12 87.01 87.12 15,868,241 +0.14(+0.16%)
Aug 10, 2021 87.19 87.20 86.97 86.98 31,522,311 -0.20(-0.23%)
Aug 09, 2021 87.34 87.36 87.18 87.18 10,788,166 -0.20(-0.23%)
Aug 06, 2021 87.43 87.52 87.37 87.38 12,923,237 -0.10(-0.11%)
Aug 05, 2021 87.33 87.52 87.33 87.48 15,583,721 +0.20(+0.23%)
Aug 04, 2021 87.37 87.42 87.28 87.28 17,112,992 -0.16(-0.18%)
Aug 03, 2021 87.39 87.46 87.28 87.44 16,087,420 +0.10(+0.11%)
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.