iShares iBoxx $ High Yield Corporate Bond ETF (HYG)

76.83
-0.08 (-0.11%)
NYSE · Last Trade: Oct 5th, 2:11 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
10/02/202677.2277.2876.8376.9182,489,83476.91
10/01/202676.7576.9776.3976.90115,429,81276.90
9/30/202677.4777.5977.1777.2183,242,75376.87
9/29/202677.6177.6177.1677.36152,376,60377.02
9/28/202677.6077.6577.4277.5498,803,58577.20
9/25/202677.9177.9377.6777.8658,325,43977.52
9/24/202678.0078.1577.8577.8975,764,25577.55
9/23/202678.5578.5978.0778.1068,984,20477.75
9/22/202678.7178.7578.6078.6730,729,76178.32
9/21/202678.6778.7578.6278.6844,584,54178.33
9/18/202678.6178.6578.4878.5334,871,41078.18
9/17/202678.7378.7578.6678.7245,425,47078.37
9/16/202678.5078.7178.3678.4248,626,77178.07
9/15/202678.5178.5178.3878.3842,245,56278.03
9/14/202678.5578.6478.4178.5344,071,66678.18
9/11/202678.7878.8678.6078.6038,955,33078.25
9/10/202678.7978.8278.6178.6253,424,54178.27
9/09/202679.0979.1178.9778.9831,699,58878.63
9/08/202679.1979.2479.1079.1227,470,45178.77
9/04/202679.2079.2479.1579.1625,353,71078.81
9/03/202679.2179.3079.1779.2123,038,00478.86
9/02/202679.1479.2379.1079.1134,409,12278.76
9/01/202679.2779.3079.0679.1048,867,82778.75
8/31/202679.7179.8179.6379.8136,482,00479.02
8/28/202679.9079.9579.6679.7435,175,31678.95
8/27/202679.9379.9779.8279.8732,491,89879.08
8/26/202679.8679.9179.7879.9028,602,61479.11
8/25/202679.8379.9479.7679.9229,540,53879.13
8/24/202679.6279.7179.5879.7020,714,16978.91
8/21/202679.6679.6679.5579.6137,581,57978.83
8/20/202679.5579.6379.4879.5643,761,07178.78
8/19/202679.6979.7479.6479.7130,670,01778.92
8/18/202679.5679.5879.4779.5330,036,62578.75
8/17/202679.6779.7179.5979.6122,620,72478.83
8/14/202679.8079.8279.6679.7126,766,02978.92
8/13/202679.7479.8679.6879.7928,659,34979.00
8/12/202679.6479.6679.5979.6125,243,74378.83
8/11/202679.5579.5779.4979.5117,988,31778.73
8/10/202679.5779.5779.4179.4830,292,42578.70
8/07/202679.6779.6979.5679.6123,459,44478.83
8/06/202679.5179.5179.4179.4625,818,02478.68
8/05/202679.5579.5679.4479.5225,771,73778.74
8/04/202679.3779.6079.3779.5546,540,68778.77
8/03/202679.2579.3379.1579.3130,860,12678.53
7/31/202679.4679.5379.2479.4838,659,81778.32
7/30/202679.3879.5079.3379.4730,570,71978.31
7/29/202679.3779.4779.1479.2453,075,85278.08
7/28/202679.3279.4279.2579.4233,698,35278.26
7/27/202679.3479.4079.2479.2728,939,80678.11
7/24/202679.2579.3179.1679.2341,964,81378.07
7/23/202679.2879.3779.1579.2352,554,21678.07
7/22/202679.6179.6579.4879.5224,851,66178.36
7/21/202679.7279.7479.6079.6528,378,82478.48
7/20/202679.7479.7779.6779.6819,767,92978.51
7/17/202679.7579.8379.6379.6543,751,04378.48
7/16/202679.7679.8479.7379.8022,780,30278.63
7/15/202679.7179.8479.7179.8127,113,76178.64
7/14/202679.6879.6979.5779.6828,248,70478.51
7/13/202679.6779.6979.4579.5232,132,82878.36
7/10/202679.7879.8379.6279.7124,550,32078.54
7/09/202679.7379.8679.6779.7521,882,25278.58
7/08/202679.6179.6879.5379.6631,037,25978.49
7/07/202679.8579.8879.7279.7628,630,27278.59
7/06/202679.7379.9179.7379.8725,159,38478.70