iShares iBoxx $ High Yield Corporate Bond ETF (HYG)

79.48
+0.01 (0.01%)
NYSE· Last Trade: Aug 2nd, 6:19 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202679.4679.5379.2479.4838,659,81779.48
7/30/202679.3879.5079.3379.4730,570,71979.47
7/29/202679.3779.4779.1479.2453,075,85179.24
7/28/202679.3279.4279.2579.4233,698,35279.42
7/27/202679.3479.4079.2479.2728,939,80679.27
7/24/202679.2579.3179.1679.2341,964,81379.23
7/23/202679.2879.3779.1579.2352,554,21679.23
7/22/202679.6179.6579.4879.5224,851,66179.52
7/21/202679.7279.7479.6079.6528,378,82479.65
7/20/202679.7479.7779.6779.6819,767,92979.68
7/17/202679.7579.8379.6379.6543,751,04379.65
7/16/202679.7679.8479.7379.8022,780,30279.80
7/15/202679.7179.8479.7179.8127,113,76179.81
7/14/202679.6879.6979.5779.6828,248,70479.68
7/13/202679.6779.6979.4579.5232,132,82879.52
7/10/202679.7879.8379.6279.7124,550,32079.71
7/09/202679.7379.8679.6779.7521,882,25279.75
7/08/202679.6179.6879.5379.6631,037,25979.66
7/07/202679.8579.8879.7279.7628,630,27279.76
7/06/202679.7379.9179.7379.8725,159,38479.87
7/02/202679.7379.7979.6779.7126,112,84779.71
7/01/202679.5679.6679.5179.5938,156,15579.59
6/30/202680.0080.0579.9279.9738,103,91379.60
6/29/202679.9580.0379.8580.0137,306,49479.64
6/26/202679.8279.9579.8179.8327,647,49379.46
6/25/202679.9279.9879.8279.8829,422,43779.51
6/24/202679.9479.9979.8479.8538,838,59679.48
6/23/202679.8379.9779.8279.8729,811,35279.50
6/22/202679.9479.9879.8779.9426,479,77779.57
6/18/202680.0380.0779.9280.0141,385,53779.64
6/17/202679.9980.0779.7179.7347,177,28879.36
6/16/202680.0380.1179.9680.0324,487,88779.66
6/15/202680.1480.1780.0380.0432,019,57179.67
6/12/202679.9480.0079.8079.9429,874,82579.57
6/11/202679.5779.9779.5279.9455,088,35179.57
6/10/202679.5679.6479.4479.4730,345,03179.10
6/09/202679.6279.7979.4279.6234,705,83479.25
6/08/202679.6079.6579.4879.5425,217,75079.17
6/05/202679.7079.7279.3579.4346,100,92779.06
6/04/202679.7579.8579.7579.8322,695,33079.46
6/03/202679.7579.7879.6379.6828,203,41279.31
6/02/202679.8479.9079.7979.9025,237,45479.53
6/01/202679.7979.8879.6479.8432,775,74279.47
5/29/20260.0180.3680.2080.3139,149,26379.53
5/28/202680.0880.2780.0480.2332,081,79879.45
5/27/202680.1780.2180.0880.1322,524,01779.35
5/26/202680.1480.1980.0480.1830,439,42579.40
5/22/202680.0180.0279.8479.9122,429,57579.14
5/21/202679.7579.9979.6479.9037,935,52479.13
5/20/202679.5079.8779.4079.8658,907,87979.09
5/19/202679.4179.4579.2379.3543,559,68478.58
5/18/202679.6379.7079.4479.5438,908,07678.77
5/15/202679.6479.6979.4679.4654,466,06378.69
5/14/202679.9780.0579.8579.8527,235,55979.08
5/13/202679.8479.9579.7979.9133,257,14279.14
5/12/202679.8279.8979.7079.8737,418,93579.10
5/11/202680.0880.1579.9879.9834,366,61679.21
5/08/202680.0180.1580.0080.1429,715,40979.36
5/07/202680.2280.2479.8679.8644,772,95979.09
5/06/202680.0980.2480.0880.1638,322,75379.38
5/05/202679.8980.0279.8979.9226,356,62779.15
5/04/202680.0280.0279.6979.8035,073,29779.03