iShares iBoxx $ High Yield Corporate Bond ETF (HYG)

80.06
+0.10 (0.12%)
NYSE · Last Trade: May 3rd, 11:35 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202680.0680.2380.0380.0643,740,54380.06
4/30/202680.1880.4280.1780.3851,703,13980.38
4/29/202680.3280.3479.9880.1357,382,92580.13
4/28/202680.3580.4380.3380.4036,381,50280.40
4/27/202680.4480.5480.4280.5124,773,67080.51
4/24/202680.4480.5380.3080.4833,626,25780.48
4/23/202680.4680.5580.1680.3750,193,56780.37
4/22/202680.5080.5780.4280.5028,254,34880.50
4/21/202680.5580.5880.3180.3758,806,72380.37
4/20/202680.6380.6780.5080.5821,104,40680.58
4/17/202680.6080.7680.5680.6561,651,59480.65
4/16/202680.5380.5380.2680.3537,743,41680.35
4/15/202680.4580.4980.3580.4647,834,75080.46
4/14/202680.3480.5680.2980.5042,036,63280.50
4/13/202679.8880.2779.8880.2638,561,38280.26
4/10/202680.3480.3479.9579.9633,005,61779.96
4/09/202680.1580.3980.0080.2845,459,46880.28
4/08/202680.4780.5280.0380.1958,772,75880.19
4/07/202679.6779.7479.3179.7247,257,81379.72
4/06/202679.5179.7179.5079.7037,066,33979.70
4/02/202679.0879.6379.0879.5654,095,90479.56
4/01/202679.3579.4579.2379.3769,789,23879.37
3/31/202679.1679.6179.1279.56104,040,11379.18
3/30/202679.0279.1078.7578.8155,210,81378.43
3/27/202678.8378.8378.5678.7268,174,28478.34
3/26/202679.2579.3378.8078.9275,079,30678.54
3/25/202679.4579.5879.3479.4250,217,31679.04
3/24/202679.2479.4179.0679.1771,935,79678.79
3/23/202679.2979.7079.1779.4479,015,74679.06
3/20/202679.5079.5378.8578.92110,031,90078.54
3/19/202679.0379.6978.9979.66103,978,36279.28
3/18/202679.6979.7579.3979.4050,281,90479.02
3/17/202679.6179.8279.5779.8148,259,30479.42
3/16/202679.5179.6779.4579.4558,075,55879.07
3/13/202679.5379.6779.1279.2068,652,88778.82
3/12/202679.7579.7579.3279.3568,914,96078.97
3/11/202679.9980.0479.8179.8659,970,67879.47
3/10/202680.0580.3880.0380.0467,551,72279.65
3/09/202679.5980.1779.5480.1788,694,70079.78
3/06/202679.7580.0079.6479.6982,485,64379.31
3/05/202680.2780.3180.0280.0879,943,98879.69
3/04/202680.2380.4580.1980.4058,912,82080.01
3/03/202679.9480.3179.8480.12118,126,86279.73
3/02/202680.0680.4180.0380.2874,326,99079.89
2/27/202680.7580.8080.6580.7262,450,02879.94
2/26/202680.8980.9480.7680.8554,533,58280.07
2/25/202680.8280.9280.8280.9229,428,24880.14
2/24/202680.8580.8780.6580.8154,979,94780.03
2/23/202680.9681.0080.8480.8733,666,00780.09
2/20/202680.9381.0080.8781.0038,256,08180.22
2/19/202680.8880.9480.8380.9429,504,47180.16
2/18/202680.8480.9880.8180.9133,941,39980.13
2/17/202680.8280.8680.7480.8135,656,94080.03
2/13/202680.8380.9480.8280.8536,612,39580.07
2/12/202680.9180.9780.7580.7948,444,43880.01
2/11/202680.9080.9380.7280.8327,272,31280.05
2/10/202680.9581.0180.8480.8437,838,82080.06
2/09/202680.7680.9280.7580.9233,715,90480.14
2/06/202680.6780.8180.6280.8140,915,94580.03
2/05/202680.5680.6280.4580.5377,421,27679.75
2/04/202680.7080.7280.5480.6242,861,90579.84
2/03/202680.7680.8180.5380.7249,372,65479.94