iShares iBoxx $ High Yield Corporate Bond ETF (HYG)

77.52
+0.54 (0.70%)
NYSE · Last Trade: Nov 4th, 9:46 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares iBoxx $ High Yield Corporate Bond ETF (HYG)

DateOpenHighLowCloseVolumeAdjusted Close
11/04/202677.1777.5772.5077.5268,937,15977.52
11/03/202676.9877.0676.8776.9838,647,55776.98
11/02/202677.1877.2676.8976.8947,061,33776.89
10/30/202677.4477.5377.3177.4360,822,26977.03
10/29/202677.4877.7277.4477.5851,373,93177.18
10/28/202677.7177.7577.4277.5965,283,70777.19
10/27/202677.3077.6377.2777.6054,993,28777.20
10/26/202677.0877.3477.0677.2041,377,96076.80
10/23/202676.8977.0776.8677.0556,640,91576.65
10/22/202676.7777.1476.7777.1047,064,70976.70
10/21/202676.9377.0476.8476.9837,081,51676.58
10/20/202676.7177.0176.7176.8342,837,40276.43
10/19/202676.9676.9776.8176.8331,221,81776.43
10/16/202677.0577.1476.8076.8677,170,85676.46
10/15/202676.8777.2176.7977.1380,699,83776.73
10/14/202676.8576.8976.7576.8164,192,91376.41
10/13/202677.2377.2676.9777.0960,522,31576.69
10/12/202677.2177.3977.1877.2921,850,83276.89
10/09/202677.2177.2877.0977.2337,547,39776.83
10/08/202677.0777.1876.9877.1444,872,90976.74
10/07/202677.0077.2175.1577.1859,550,62076.78
10/06/202677.1577.3277.1477.2747,352,53776.87
10/05/202676.8977.0276.8176.9839,142,76076.58
10/02/202677.2277.2876.8376.9182,489,83476.51
10/01/202676.7576.9776.3976.90115,429,81276.50
9/30/202677.4777.5977.1777.2183,242,75376.47
9/29/202677.6177.6177.1677.36152,376,60376.62
9/28/202677.6077.6577.4277.5498,803,58576.80
9/25/202677.9177.9377.6777.8658,325,43977.11
9/24/202678.0078.1577.8577.8975,764,25577.14
9/23/202678.5578.5978.0778.1068,984,20477.35
9/22/202678.7178.7578.6078.6730,729,76177.92
9/21/202678.6778.7578.6278.6844,584,54177.93
9/18/202678.6178.6578.4878.5334,871,41077.78
9/17/202678.7378.7578.6678.7245,425,47077.97
9/16/202678.5078.7178.3678.4248,626,77177.67
9/15/202678.5178.5178.3878.3842,245,56277.63
9/14/202678.5578.6478.4178.5344,071,66677.78
9/11/202678.7878.8678.6078.6038,955,33077.85
9/10/202678.7978.8278.6178.6253,424,54177.87
9/09/202679.0979.1178.9778.9831,699,58878.22
9/08/202679.1979.2479.1079.1227,470,45178.36
9/04/202679.2079.2479.1579.1625,353,71078.40
9/03/202679.2179.3079.1779.2123,038,00478.45
9/02/202679.1479.2379.1079.1134,409,12278.35
9/01/202679.2779.3079.0679.1048,867,82778.34
8/31/202679.7179.8179.6379.8136,482,00478.61
8/28/202679.9079.9579.6679.7435,175,31678.55
8/27/202679.9379.9779.8279.8732,491,89878.67
8/26/202679.8679.9179.7879.9028,602,61478.70
8/25/202679.8379.9479.7679.9229,540,53878.72
8/24/202679.6279.7179.5879.7020,714,16978.51
8/21/202679.6679.6679.5579.6137,581,57978.42
8/20/202679.5579.6379.4879.5643,761,07178.37
8/19/202679.6979.7479.6479.7130,670,01778.52
8/18/202679.5679.5879.4779.5330,036,62578.34
8/17/202679.6779.7179.5979.6122,620,72478.42
8/14/202679.8079.8279.6679.7126,766,02978.52
8/13/202679.7479.8679.6879.7928,659,34978.59
8/12/202679.6479.6679.5979.6125,243,74378.42
8/11/202679.5579.5779.4979.5117,988,31778.32
8/10/202679.5779.5779.4179.4830,292,42578.29
8/07/202679.6779.6979.5679.6123,459,44478.42
8/06/202679.5179.5179.4179.4625,818,02478.27
8/05/202679.5579.5679.4479.5225,771,73778.33