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

85.47 USD -0.62 (-0.72%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 85.61 85.62 85.34 85.47 36,870,564 -0.62(-0.72%)
Nov 24, 2021 86.00 86.11 85.76 86.09 31,158,849 -0.02(-0.02%)
Nov 23, 2021 86.23 86.37 86.03 86.11 33,967,083 -0.12(-0.14%)
Nov 22, 2021 86.64 86.67 86.22 86.23 26,827,343 -0.33(-0.38%)
Nov 19, 2021 86.63 86.82 86.56 86.56 47,371,303 -0.07(-0.08%)
Nov 18, 2021 86.81 86.81 86.63 86.63 23,421,323 -0.07(-0.08%)
Nov 17, 2021 86.82 86.83 86.70 86.70 18,456,409 -0.09(-0.10%)
Nov 16, 2021 86.77 86.87 86.74 86.79 13,875,998 +0.04(+0.05%)
Nov 15, 2021 86.91 86.92 86.73 86.75 17,057,128 -0.10(-0.12%)
Nov 12, 2021 86.92 87.04 86.84 86.85 26,392,385 +0.03(+0.03%)
Nov 11, 2021 87.03 87.04 86.82 86.82 10,086,192 -0.39(-0.45%)
Nov 10, 2021 87.35 86.94 87.21 30,688,489 -0.25(-0.29%)
Nov 09, 2021 87.39 87.46 87.28 87.46 13,732,597 +0.07(+0.08%)
Nov 08, 2021 87.59 87.61 87.34 87.39 11,957,851 -0.11(-0.13%)
Nov 05, 2021 87.30 87.52 87.25 87.50 27,594,989 +0.33(+0.38%)
Nov 04, 2021 87.02 87.56 87.00 87.17 29,332,007 +0.23(+0.26%)
Nov 03, 2021 86.71 86.96 86.69 86.94 22,984,249 +0.17(+0.20%)
Nov 02, 2021 86.56 86.84 86.56 86.77 28,085,560 +0.21(+0.24%)
Nov 01, 2021 86.73 86.68 86.55 86.56 29,986,986 -0.37(-0.43%)
Oct 29, 2021 87.01 87.05 86.93 86.93 26,521,699 -0.23(-0.26%)
Oct 28, 2021 86.98 87.16 86.98 87.16 17,014,753 +0.22(+0.25%)
Oct 27, 2021 87.10 87.13 86.93 86.94 18,947,715 -0.07(-0.08%)
Oct 26, 2021 87.12 87.01 87.01 19,935,589 +0.02(+0.02%)
Oct 25, 2021 86.94 87.08 86.77 86.99 20,230,044 +0.15(+0.17%)
Oct 22, 2021 87.02 87.06 86.80 86.84 20,801,940 -0.21(-0.24%)
Oct 21, 2021 87.25 87.29 86.99 87.05 19,272,222 -0.22(-0.25%)
Oct 20, 2021 87.25 87.29 87.19 87.27 19,720,094 +0.03(+0.03%)
Oct 19, 2021 87.18 87.25 87.12 87.24 26,218,531 +0.06(+0.07%)
Oct 18, 2021 87.02 87.18 86.99 87.18 20,338,364 -0.04(-0.05%)
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 28,905,973 -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 27,590,266 +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%)
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.