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

78.62 +0.25 (+0.32%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 78.40 78.64 78.35 78.62 11,985,973 +0.25(+0.32%)
Dec 23, 2024 78.65 78.69 78.37 78.37 29,239,408 -0.21(-0.27%)
Dec 20, 2024 78.00 78.67 78.00 78.58 63,276,200 +0.49(+0.63%)
Dec 19, 2024 78.45 78.51 78.09 78.09 68,903,872 -0.08(-0.10%)
Dec 18, 2024 79.14 79.14 78.15 78.17 81,258,616 -1.22(-1.54%)
Dec 17, 2024 79.41 79.50 79.39 79.39 29,790,096 -0.17(-0.21%)
Dec 16, 2024 79.55 79.62 79.48 79.56 22,267,524 +0.15(+0.19%)
Dec 13, 2024 79.71 79.71 79.38 79.41 34,321,168 -0.23(-0.29%)
Dec 12, 2024 79.81 79.99 79.63 79.64 29,080,580 -0.22(-0.28%)
Dec 11, 2024 79.94 79.95 79.83 79.86 24,729,970 +0.02(+0.03%)
Dec 10, 2024 79.94 79.94 79.74 79.84 26,685,368 +0.04(+0.05%)
Dec 09, 2024 79.90 79.94 79.78 79.80 22,991,960 -0.10(-0.13%)
Dec 06, 2024 79.89 80.00 79.85 79.90 30,868,744 +0.13(+0.16%)
Dec 05, 2024 79.79 79.82 79.71 79.77 23,402,824 -0.07(-0.09%)
Dec 04, 2024 79.71 79.84 79.64 79.84 22,559,340 +0.19(+0.24%)
Dec 03, 2024 79.72 79.74 79.61 79.65 24,868,510 +0.00(+0.00%)
Dec 02, 2024 79.93 79.93 79.53 79.65 32,354,268 -0.39(-0.49%)
Nov 29, 2024 80.01 80.07 79.89 80.04 25,037,838 +0.16(+0.20%)
Nov 27, 2024 79.71 79.88 79.69 79.88 30,239,796 +0.24(+0.30%)
Nov 26, 2024 79.80 79.80 79.58 79.64 41,263,544 -0.15(-0.19%)
Nov 25, 2024 79.72 79.85 79.72 79.79 34,015,952 +0.30(+0.38%)
Nov 22, 2024 79.50 79.59 79.45 79.49 29,564,948 -0.02(-0.03%)
Nov 21, 2024 79.54 79.64 79.47 79.51 27,959,550 +0.03(+0.04%)
Nov 20, 2024 79.49 79.50 79.39 79.48 19,934,044 -0.02(-0.03%)
Nov 19, 2024 79.32 79.57 79.30 79.50 33,432,012 +0.12(+0.15%)
Nov 18, 2024 79.27 79.39 79.19 79.38 27,780,920 +0.15(+0.19%)
Nov 15, 2024 79.19 79.28 79.05 79.23 33,709,584 -0.01(-0.01%)
Nov 14, 2024 79.46 79.53 79.24 79.24 32,821,924 -0.17(-0.21%)
Nov 13, 2024 79.59 79.60 79.38 79.41 33,767,332 +0.02(+0.03%)
Nov 12, 2024 79.61 79.70 79.33 79.39 43,722,828 -0.32(-0.40%)
Nov 11, 2024 79.79 79.81 79.71 79.71 9,399,641 -0.09(-0.11%)
Nov 08, 2024 79.78 79.83 79.67 79.80 30,793,676 +0.13(+0.16%)
Nov 07, 2024 79.30 79.70 79.25 79.67 51,367,300 +0.34(+0.43%)
Nov 06, 2024 79.22 79.36 79.08 79.33 43,173,056 +0.14(+0.18%)
Nov 05, 2024 78.94 79.20 78.94 79.19 31,611,216 +0.22(+0.28%)
Nov 04, 2024 79.05 79.10 78.89 78.97 27,511,220 +0.22(+0.28%)
Nov 01, 2024 79.03 79.08 78.73 78.75 44,719,776 +0.00(+0.01%)
Oct 31, 2024 78.98 78.98 78.75 78.75 43,411,320 -0.22(-0.28%)
Oct 30, 2024 79.09 79.25 78.93 78.96 28,907,036 -0.14(-0.18%)
Oct 29, 2024 78.85 79.12 78.83 79.10 43,208,616 +0.02(+0.03%)
Oct 28, 2024 79.02 79.12 78.99 79.08 32,014,284 +0.20(+0.25%)
Oct 25, 2024 79.06 79.15 78.85 78.88 35,768,808 -0.08(-0.10%)
Oct 24, 2024 78.90 79.02 78.82 78.96 30,362,480 +0.23(+0.29%)
Oct 23, 2024 78.86 78.90 78.68 78.73 41,073,356 -0.24(-0.30%)
Oct 22, 2024 79.03 79.06 78.88 78.97 37,490,272 -0.11(-0.14%)
Oct 21, 2024 79.26 79.31 79.00 79.08 37,024,868 -0.32(-0.40%)
Oct 18, 2024 79.30 79.40 79.25 79.40 29,051,104 +0.19(+0.24%)
Oct 17, 2024 79.37 79.40 79.08 79.21 47,794,804 -0.12(-0.15%)
Oct 16, 2024 79.30 79.41 79.26 79.33 31,910,942 +0.14(+0.18%)
Oct 15, 2024 79.20 79.32 79.18 79.19 31,263,088 -0.02(-0.03%)
Oct 14, 2024 79.22 79.23 79.00 79.21 12,128,413 +0.04(+0.05%)
Oct 11, 2024 78.94 79.19 78.94 79.17 27,106,326 +0.21(+0.26%)
Oct 10, 2024 79.00 79.01 78.85 78.96 30,273,702 -0.04(-0.05%)
Oct 09, 2024 79.04 79.08 78.94 79.00 42,800,168 -0.05(-0.06%)
Oct 08, 2024 78.97 79.06 78.90 79.05 41,203,832 +0.19(+0.24%)
Oct 07, 2024 79.14 79.14 78.85 78.86 69,549,576 -0.34(-0.43%)
Oct 04, 2024 79.28 79.31 79.14 79.20 40,440,092 -0.09(-0.11%)
Oct 03, 2024 79.38 79.41 79.23 79.29 31,217,304 -0.19(-0.24%)
Oct 02, 2024 79.38 79.48 79.29 79.48 41,421,116 +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 and Conditions.