NYSEArca - Delayed Quote USD

iShares iBoxx $ High Yield Corporate Bond ETF (HYG)

76.54 -0.17 (-0.22%)
At close: 4:00 PM EDT
76.48 -0.06 (-0.08%)
After hours: 4:55 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 76.67 76.70 76.37 76.54 76.54 37,496,575
Apr 23, 2024 76.47 76.76 76.38 76.71 76.71 43,554,400
Apr 22, 2024 76.14 76.43 76.11 76.40 76.40 40,772,500
Apr 19, 2024 75.91 76.08 75.90 75.98 75.98 53,196,200
Apr 18, 2024 75.78 75.89 75.64 75.84 75.84 40,291,400
Apr 17, 2024 75.89 76.04 75.71 75.78 75.78 48,158,800
Apr 16, 2024 75.91 75.91 75.59 75.68 75.68 55,746,100
Apr 15, 2024 76.45 76.45 75.84 75.93 75.93 55,560,400
Apr 12, 2024 76.38 76.42 76.25 76.37 76.37 41,394,700
Apr 11, 2024 76.51 76.56 76.21 76.41 76.41 50,836,000
Apr 10, 2024 76.65 76.76 76.30 76.48 76.48 76,623,900
Apr 9, 2024 77.12 77.23 77.02 77.16 77.16 32,219,100
Apr 8, 2024 76.83 77.04 76.78 77.00 77.00 31,067,800
Apr 5, 2024 76.83 76.93 76.79 76.82 76.82 30,847,300
Apr 4, 2024 77.11 77.22 76.78 76.89 76.89 36,056,400
Apr 3, 2024 76.78 76.99 76.71 76.95 76.95 29,542,300
Apr 2, 2024 76.76 76.91 76.72 76.89 76.89 45,551,200
Apr 1, 2024 0.40 Dividend
Apr 1, 2024 77.35 77.35 76.99 77.02 77.02 47,857,400
Mar 28, 2024 77.80 77.92 77.72 77.73 77.33 31,546,700
Mar 27, 2024 77.68 77.90 77.60 77.90 77.50 28,891,100
Mar 26, 2024 77.67 77.68 77.47 77.49 77.10 28,522,200
Mar 25, 2024 77.56 77.67 77.54 77.58 77.19 29,373,100
Mar 22, 2024 77.81 77.89 77.66 77.70 77.31 26,911,400
Mar 21, 2024 77.95 77.96 77.68 77.78 77.38 34,693,300
Mar 20, 2024 77.54 77.85 77.47 77.82 77.42 36,886,700
Mar 19, 2024 77.23 77.58 77.22 77.56 77.17 41,841,500
Mar 18, 2024 77.27 77.32 77.18 77.25 76.86 34,649,300
Mar 15, 2024 77.08 77.24 76.96 77.07 76.68 53,955,300
Mar 14, 2024 77.47 77.51 77.03 77.12 76.73 46,677,200
Mar 13, 2024 77.40 77.68 77.40 77.49 77.10 28,482,200
Mar 12, 2024 77.51 77.51 77.26 77.46 77.07 33,351,700
Mar 11, 2024 77.34 77.43 77.30 77.39 77.00 27,177,600
Mar 8, 2024 77.49 77.73 77.39 77.40 77.01 38,285,500
Mar 7, 2024 77.49 77.51 77.32 77.38 76.99 30,393,000
Mar 6, 2024 77.30 77.41 77.18 77.29 76.90 34,335,200
Mar 5, 2024 77.16 77.35 77.06 77.10 76.71 38,076,900
Mar 4, 2024 77.12 77.23 77.03 77.16 76.77 21,607,300
Mar 1, 2024 0.44 Dividend
Mar 1, 2024 76.93 77.21 76.78 77.18 76.79 39,342,900
Feb 29, 2024 77.30 77.47 77.24 77.33 76.50 43,322,400
Feb 28, 2024 77.15 77.28 77.10 77.19 76.36 24,667,600
Feb 27, 2024 77.15 77.20 77.05 77.20 76.37 30,926,600
Feb 26, 2024 77.32 77.35 77.08 77.10 76.27 32,795,300
Feb 23, 2024 77.37 77.46 77.29 77.35 76.52 24,686,900
Feb 22, 2024 77.15 77.31 77.10 77.30 76.47 45,450,200
Feb 21, 2024 77.06 77.12 76.82 76.93 76.11 38,724,700
Feb 20, 2024 76.89 77.13 76.82 77.07 76.24 31,994,100
Feb 16, 2024 76.93 77.01 76.82 76.91 76.09 50,322,900
Feb 15, 2024 77.00 77.23 76.94 77.14 76.31 44,319,900
Feb 14, 2024 76.79 76.99 76.73 76.87 76.05 38,603,100
Feb 13, 2024 76.67 76.80 76.44 76.57 75.75 69,904,200
Feb 12, 2024 77.33 77.46 77.17 77.19 76.36 36,249,100
Feb 9, 2024 77.25 77.41 77.14 77.36 76.53 33,951,400
Feb 8, 2024 77.18 77.30 77.12 77.20 76.37 25,548,400
Feb 7, 2024 77.27 77.30 77.02 77.24 76.41 42,954,100
Feb 6, 2024 76.87 77.22 76.87 77.11 76.28 32,948,200
Feb 5, 2024 76.95 77.01 76.66 76.83 76.01 51,908,600
Feb 2, 2024 77.05 77.29 77.04 77.19 76.36 42,727,400
Feb 1, 2024 0.38 Dividend
Feb 1, 2024 77.33 77.61 77.11 77.54 76.71 48,019,300
Jan 31, 2024 77.70 77.90 77.43 77.48 76.27 55,548,900
Jan 30, 2024 77.80 77.83 77.53 77.70 76.49 32,486,600
Jan 29, 2024 77.66 77.83 77.57 77.80 76.58 25,924,900
Jan 26, 2024 77.65 77.77 77.59 77.63 76.42 26,232,800
Jan 25, 2024 77.37 77.69 77.30 77.69 76.48 48,268,800
Jan 24, 2024 77.40 77.43 77.03 77.10 75.90 27,623,300
Jan 23, 2024 77.19 77.25 77.03 77.14 75.94 24,561,500
Jan 22, 2024 77.18 77.43 77.18 77.23 76.02 36,758,900
Jan 19, 2024 77.07 77.17 76.78 77.17 75.96 44,355,700
Jan 18, 2024 76.99 77.05 76.85 77.04 75.84 34,837,600
Jan 17, 2024 77.08 77.08 76.73 76.88 75.68 54,160,800
Jan 16, 2024 77.55 77.55 77.13 77.21 76.00 43,669,900
Jan 12, 2024 77.68 77.92 77.63 77.70 76.49 31,155,500
Jan 11, 2024 77.35 77.63 77.17 77.62 76.41 35,947,100
Jan 10, 2024 77.41 77.49 77.28 77.37 76.16 35,702,800
Jan 9, 2024 77.01 77.32 76.96 77.23 76.02 25,593,500
Jan 8, 2024 76.70 77.17 76.70 77.11 75.91 33,479,100
Jan 5, 2024 76.60 77.00 76.55 76.68 75.48 31,149,500
Jan 4, 2024 76.81 76.90 76.60 76.62 75.42 32,856,100
Jan 3, 2024 76.72 77.08 76.55 76.92 75.72 39,495,500
Jan 2, 2024 77.13 77.24 77.04 77.13 75.93 41,547,100
Dec 29, 2023 77.67 77.86 77.39 77.39 76.18 36,993,900
Dec 28, 2023 77.90 77.91 77.54 77.69 76.48 22,648,100
Dec 27, 2023 77.67 78.08 77.61 77.94 76.72 22,835,300
Dec 26, 2023 77.50 77.63 77.48 77.62 76.41 12,374,700
Dec 22, 2023 77.69 77.75 77.42 77.47 76.26 18,048,400
Dec 21, 2023 77.51 77.63 77.32 77.56 76.35 22,861,400
Dec 20, 2023 77.29 77.54 77.17 77.21 76.00 38,376,400
Dec 19, 2023 77.07 77.29 77.04 77.20 75.99 25,269,400
Dec 18, 2023 77.08 77.08 76.73 76.98 75.78 34,793,600
Dec 15, 2023 77.03 77.35 76.75 76.93 75.73 36,336,400
Dec 14, 2023 0.38 Dividend
Dec 14, 2023 77.13 77.38 76.95 77.10 75.90 67,220,400
Dec 13, 2023 76.10 77.15 76.06 77.14 75.56 64,201,300
Dec 12, 2023 75.77 76.01 75.60 75.98 74.43 29,203,400
Dec 11, 2023 75.80 75.82 75.57 75.81 74.26 30,141,700
Dec 8, 2023 75.81 75.91 75.67 75.86 74.31 30,044,200
Dec 7, 2023 75.99 76.14 75.92 76.01 74.46 27,779,300
Dec 6, 2023 75.96 76.03 75.83 75.88 74.33 21,297,200
Dec 5, 2023 75.67 75.96 75.67 75.87 74.32 32,466,500
Dec 4, 2023 75.55 75.85 75.55 75.80 74.25 33,105,700
Dec 1, 2023 0.34 Dividend
Dec 1, 2023 75.29 76.01 75.20 75.99 74.44 60,313,100
Nov 30, 2023 75.82 75.86 75.48 75.71 73.82 55,047,100
Nov 29, 2023 75.74 76.04 75.71 75.85 73.96 48,815,500
Nov 28, 2023 75.10 75.47 75.05 75.44 73.56 44,031,100
Nov 27, 2023 75.00 75.20 74.93 75.11 73.24 31,007,400
Nov 24, 2023 75.02 75.03 74.95 75.00 73.13 8,536,200
Nov 22, 2023 75.05 75.16 74.88 75.08 73.21 40,866,800
Nov 21, 2023 74.80 74.97 74.80 74.95 73.08 29,493,900
Nov 20, 2023 74.65 74.95 74.65 74.85 72.99 30,846,200
Nov 17, 2023 74.61 74.77 74.48 74.77 72.91 44,272,100
Nov 16, 2023 74.53 74.67 74.45 74.60 72.74 52,928,200
Nov 15, 2023 74.61 74.71 74.43 74.50 72.64 44,022,800
Nov 14, 2023 74.62 74.93 74.62 74.74 72.88 68,210,800
Nov 13, 2023 73.79 74.06 73.79 73.99 72.15 37,530,100
Nov 10, 2023 73.91 74.10 73.87 74.06 72.22 35,563,300
Nov 9, 2023 74.05 74.19 73.68 73.70 71.86 62,856,100
Nov 8, 2023 74.10 74.23 74.06 74.16 72.31 41,143,500
Nov 7, 2023 74.06 74.21 73.90 74.12 72.27 50,458,200
Nov 6, 2023 74.24 74.39 74.04 74.11 72.26 93,899,100
Nov 3, 2023 74.15 74.46 74.00 74.41 72.56 88,763,600
Nov 2, 2023 73.33 73.79 73.32 73.69 71.85 68,930,600
Nov 1, 2023 0.39 Dividend
Nov 1, 2023 72.28 72.87 72.28 72.87 71.06 59,313,100
Oct 31, 2023 72.41 72.80 72.38 72.57 70.38 42,185,900
Oct 30, 2023 72.35 72.50 72.27 72.38 70.20 29,094,000
Oct 27, 2023 72.52 72.61 72.23 72.36 70.18 35,621,800
Oct 26, 2023 72.21 72.58 72.10 72.45 70.27 45,233,400
Oct 25, 2023 72.41 72.47 72.12 72.20 70.03 42,518,300
Oct 24, 2023 72.41 72.62 72.33 72.59 70.40 46,427,900
Oct 23, 2023 71.77 72.42 71.68 72.22 70.04 47,508,700
Oct 20, 2023 71.86 72.09 71.82 71.93 69.76 64,845,500
Oct 19, 2023 72.04 72.40 71.78 71.78 69.62 70,971,900
Oct 18, 2023 72.31 72.46 71.99 72.04 69.87 58,306,500
Oct 17, 2023 72.42 72.61 72.29 72.39 70.21 50,948,700
Oct 16, 2023 72.72 72.91 72.67 72.73 70.54 39,352,900
Oct 13, 2023 73.01 73.24 72.68 72.75 70.56 54,191,200
Oct 12, 2023 73.17 73.17 72.59 72.81 70.62 60,368,000
Oct 11, 2023 73.35 73.44 72.88 73.20 71.00 53,330,500
Oct 10, 2023 73.04 73.44 72.95 73.21 71.00 50,761,600
Oct 9, 2023 72.70 73.24 72.70 73.23 71.02 27,277,200
Oct 6, 2023 72.30 72.82 72.10 72.69 70.50 52,741,500
Oct 5, 2023 72.47 72.68 72.40 72.59 70.40 56,138,500
Oct 4, 2023 72.32 72.63 72.12 72.52 70.34 138,971,500
Oct 3, 2023 72.60 72.80 72.12 72.15 69.98 77,754,200
Oct 2, 2023 0.39 Dividend
Oct 2, 2023 73.10 73.24 72.80 72.89 70.69 69,255,900
Sep 29, 2023 74.14 74.21 73.71 73.72 71.13 51,697,300
Sep 28, 2023 73.35 73.86 73.31 73.83 71.23 45,776,600
Sep 27, 2023 73.79 73.85 73.35 73.48 70.89 45,532,200
Sep 26, 2023 73.84 73.89 73.53 73.58 70.99 39,193,000
Sep 25, 2023 73.81 74.03 73.73 73.90 71.30 30,197,500
Sep 22, 2023 74.02 74.27 73.99 74.00 71.40 36,657,300
Sep 21, 2023 74.10 74.16 73.87 73.87 71.27 43,327,300
Sep 20, 2023 74.63 74.76 74.39 74.40 71.78 26,715,100
Sep 19, 2023 74.53 74.64 74.41 74.46 71.84 33,937,200
Sep 18, 2023 74.55 74.77 74.55 74.69 72.06 19,549,700
Sep 15, 2023 74.70 74.85 74.64 74.64 72.01 41,636,900
Sep 14, 2023 74.91 75.00 74.83 74.92 72.28 29,575,900
Sep 13, 2023 74.60 74.91 74.60 74.83 72.20 27,498,900
Sep 12, 2023 74.56 74.76 74.56 74.63 72.00 21,668,500
Sep 11, 2023 74.72 74.75 74.57 74.75 72.12 29,159,400
Sep 8, 2023 74.80 74.88 74.56 74.62 71.99 26,389,100
Sep 7, 2023 74.28 74.69 74.28 74.65 72.02 28,757,400
Sep 6, 2023 74.51 74.55 74.25 74.40 71.78 30,797,500
Sep 5, 2023 74.96 74.96 74.52 74.58 71.96 29,500,600
Sep 1, 2023 0.35 Dividend
Sep 1, 2023 75.19 75.24 74.85 75.07 72.43 33,212,500
Aug 31, 2023 75.27 75.38 75.16 75.28 72.29 30,824,500
Aug 30, 2023 75.36 75.48 75.26 75.33 72.34 29,458,200
Aug 29, 2023 74.81 75.36 74.78 75.36 72.37 42,178,200
Aug 28, 2023 74.90 74.93 74.69 74.89 71.92 21,461,600
Aug 25, 2023 74.32 74.70 74.26 74.61 71.65 31,149,300
Aug 24, 2023 74.72 74.72 74.22 74.30 71.35 34,336,100
Aug 23, 2023 74.40 74.82 74.40 74.71 71.75 33,378,000
Aug 22, 2023 74.23 74.26 74.05 74.11 71.17 18,135,400
Aug 21, 2023 74.08 74.14 73.84 74.07 71.13 30,768,700
Aug 18, 2023 73.89 74.32 73.86 74.09 71.15 44,128,300
Aug 17, 2023 74.39 74.42 73.86 74.04 71.10 38,546,600
Aug 16, 2023 74.55 74.75 74.35 74.35 71.40 31,759,400
Aug 15, 2023 74.62 74.79 74.55 74.58 71.62 32,968,600
Aug 14, 2023 74.70 74.93 74.57 74.82 71.85 28,545,100
Aug 11, 2023 74.68 74.86 74.58 74.83 71.86 23,329,000
Aug 10, 2023 75.01 75.35 74.74 74.94 71.97 43,697,200
Aug 9, 2023 74.96 75.05 74.80 74.96 71.99 27,569,200
Aug 8, 2023 74.74 75.00 74.66 74.95 71.98 32,545,600
Aug 7, 2023 74.79 74.83 74.60 74.79 71.82 19,412,600
Aug 4, 2023 74.65 74.94 74.57 74.65 71.69 37,411,900
Aug 3, 2023 74.21 74.36 74.09 74.21 71.27 30,348,000
Aug 2, 2023 74.45 74.52 74.26 74.45 71.50 37,500,500
Aug 1, 2023 0.36 Dividend
Aug 1, 2023 74.96 74.96 74.68 74.77 71.80 34,529,700
Jul 31, 2023 75.42 75.60 75.38 75.50 72.16 30,744,800
Jul 28, 2023 75.21 75.38 75.15 75.32 71.99 27,588,400
Jul 27, 2023 75.63 75.69 74.73 74.89 71.58 48,675,800
Jul 26, 2023 75.16 75.56 75.12 75.49 72.15 33,068,400
Jul 25, 2023 75.16 75.27 75.06 75.19 71.86 30,067,600
Jul 24, 2023 75.43 75.54 75.22 75.24 71.91 20,925,500
Jul 21, 2023 75.20 75.49 75.20 75.37 72.04 37,447,800
Jul 20, 2023 75.21 75.30 74.98 75.18 71.85 27,028,500
Jul 19, 2023 75.59 75.65 75.46 75.51 72.17 26,794,800
Jul 18, 2023 75.30 75.55 75.27 75.45 72.11 25,991,800
Jul 17, 2023 75.06 75.36 75.00 75.24 71.91 28,836,600
Jul 14, 2023 75.57 75.63 75.05 75.10 71.78 36,081,800
Jul 13, 2023 75.50 75.73 75.41 75.65 72.30 33,954,200
Jul 12, 2023 75.09 75.31 75.02 75.20 71.87 42,820,700
Jul 11, 2023 74.41 74.62 74.29 74.62 71.32 32,000,700
Jul 10, 2023 73.92 74.30 73.91 74.22 70.94 45,752,200
Jul 7, 2023 73.76 74.33 73.73 73.85 70.58 42,269,100
Jul 6, 2023 73.78 73.86 73.58 73.78 70.52 52,251,100
Jul 5, 2023 74.52 74.54 74.20 74.32 71.03 37,947,100
Jul 3, 2023 0.40 Dividend
Jul 3, 2023 74.68 74.69 74.52 74.55 71.25 13,046,500
Jun 30, 2023 74.96 75.24 74.89 75.07 71.36 35,841,100
Jun 29, 2023 74.64 74.72 74.43 74.71 71.02 41,712,000
Jun 28, 2023 74.47 74.91 74.42 74.91 71.21 35,679,600
Jun 27, 2023 74.31 74.55 74.29 74.48 70.80 31,707,600
Jun 26, 2023 74.20 74.33 74.09 74.23 70.57 36,111,900
Jun 23, 2023 74.21 74.26 74.00 74.19 70.53 33,811,100
Jun 22, 2023 74.37 74.48 74.30 74.32 70.65 31,504,700
Jun 21, 2023 74.58 74.70 74.39 74.54 70.86 39,751,900
Jun 20, 2023 74.81 74.93 74.73 74.73 71.04 31,930,500
Jun 16, 2023 75.09 75.11 74.90 74.93 71.23 47,560,800
Jun 15, 2023 74.86 75.15 74.82 75.12 71.41 42,412,300
Jun 14, 2023 74.80 74.99 74.41 74.76 71.07 32,864,600
Jun 13, 2023 74.83 74.94 74.62 74.73 71.04 39,425,900
Jun 12, 2023 74.79 74.80 74.48 74.64 70.96 30,629,500
Jun 9, 2023 74.76 74.86 74.69 74.72 71.03 27,016,700
Jun 8, 2023 74.23 74.74 74.23 74.70 71.01 33,987,800
Jun 7, 2023 74.70 74.79 74.14 74.23 70.57 32,340,900
Jun 6, 2023 74.45 74.66 74.32 74.64 70.96 23,006,600
Jun 5, 2023 74.52 74.55 74.34 74.52 70.84 24,080,200
Jun 2, 2023 74.46 74.77 74.30 74.58 70.90 49,950,900
Jun 1, 2023 0.35 Dividend
Jun 1, 2023 73.80 74.31 73.78 74.20 70.54 42,425,700
May 31, 2023 74.14 74.25 73.95 74.11 70.12 43,393,600
May 30, 2023 74.35 74.35 74.09 74.34 70.33 27,482,600
May 26, 2023 73.65 74.11 73.62 74.02 70.03 23,547,600
May 25, 2023 73.89 73.91 73.55 73.57 69.60 21,457,900
May 24, 2023 73.93 74.02 73.47 73.62 69.65 38,083,200
May 23, 2023 74.39 74.48 74.07 74.14 70.14 32,415,500
May 22, 2023 74.22 74.67 74.22 74.53 70.51 34,897,700
May 19, 2023 74.19 74.36 74.07 74.20 70.20 36,044,600
May 18, 2023 73.86 74.19 73.81 74.12 70.13 29,129,200
May 17, 2023 73.96 74.34 73.93 74.08 70.09 38,534,100
May 16, 2023 74.26 74.28 73.81 73.88 69.90 40,998,700
May 15, 2023 74.43 74.49 74.30 74.40 70.39 19,764,500
May 12, 2023 74.68 74.79 74.28 74.42 70.41 27,553,200
May 11, 2023 74.74 74.77 74.61 74.69 70.66 25,265,500
May 10, 2023 74.77 74.92 74.53 74.81 70.78 35,392,700
May 9, 2023 74.35 74.48 74.27 74.36 70.35 21,732,900
May 8, 2023 74.70 74.70 74.38 74.55 70.53 18,367,400
May 5, 2023 74.58 74.86 74.48 74.76 70.73 31,591,500
May 4, 2023 74.38 74.41 74.09 74.36 70.35 45,207,600
May 3, 2023 74.70 75.04 74.56 74.58 70.56 33,178,300
May 2, 2023 74.69 74.74 74.37 74.62 70.60 39,045,300
May 1, 2023 0.33 Dividend
May 1, 2023 74.93 75.00 74.53 74.69 70.66 37,748,300
Apr 28, 2023 75.06 75.48 75.06 75.36 70.99 33,821,100
Apr 27, 2023 74.93 75.25 74.80 75.04 70.69 39,687,600
Apr 26, 2023 75.06 75.11 74.68 74.79 70.45 33,762,700
Apr 25, 2023 75.16 75.30 75.01 75.08 70.73 34,575,300

Related Tickers