HYG - iShares iBoxx $ High Yield Corporate Bond ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 201986.6486.8386.5786.7786.7718,661,400
Oct 10, 201986.3286.4886.3086.4186.4111,092,800
Oct 09, 201986.2786.3886.2586.3086.3011,351,300
Oct 08, 201986.2786.3286.0486.0486.0415,471,500
Oct 07, 201986.3786.4986.2586.3686.3614,542,500
Oct 04, 201986.2786.4486.2086.4386.4317,588,600
Oct 03, 201986.1286.2485.7586.1686.1630,387,800
Oct 02, 201986.5786.5886.0486.1186.1133,789,500
Oct 01, 201986.8486.8686.5586.6286.6227,665,700
Oct 01, 20190.35 Dividend
Sep 30, 201987.0687.1787.0287.1786.8221,827,700
Sep 27, 201987.1687.2387.0087.0786.7213,419,200
Sep 26, 201987.2387.2687.0487.1786.8213,873,100
Sep 25, 201987.2587.2987.0387.2386.8815,142,100
Sep 24, 201987.5287.5387.2187.3286.9721,934,200
Sep 23, 201987.4187.5187.3987.4487.0915,456,800
Sep 20, 201987.4087.5187.3487.4887.1323,298,400
Sep 19, 201987.4287.5487.3387.3787.0213,327,000
Sep 18, 201987.4687.5487.1987.4787.1215,913,800
Sep 17, 201987.5087.5387.3487.5287.1714,626,400
Sep 16, 201987.3087.4887.1887.4787.1223,020,800
Sep 13, 201987.1787.3187.1187.1686.8134,407,300
Sep 12, 201987.3487.4387.2587.3286.9723,246,400
Sep 11, 201987.2387.3087.1787.2786.9213,999,200
Sep 10, 201987.2487.3187.1087.2886.9314,055,800
Sep 09, 201987.1987.2687.0287.2386.8817,484,200
Sep 06, 201987.1887.3087.0487.1486.7925,162,700
Sep 05, 201986.8087.1386.7887.0686.7123,399,100
Sep 04, 201986.6986.7586.5986.7286.3713,526,700
Sep 03, 201986.7286.7286.3986.5486.1920,561,500
Sep 03, 20190.371 Dividend
Aug 30, 201987.3887.3986.9787.1686.4414,413,600
Aug 29, 201987.3487.4187.1987.2486.5216,271,400
Aug 28, 201986.9287.1986.8987.1586.4313,576,000
Aug 27, 201987.1587.1886.7986.9486.2214,722,700
Aug 26, 201986.8286.9886.7486.9886.2614,187,800
Aug 23, 201986.7987.1486.4886.5585.8430,340,300
Aug 22, 201986.9487.0386.7586.9586.2320,677,200
Aug 21, 201986.6486.8586.5886.7986.0718,334,300
Aug 20, 201986.3986.4786.2586.4285.7116,126,800
Aug 19, 201986.2686.3686.2286.3585.6413,603,000
Aug 16, 201985.9486.1385.9486.1085.3915,780,200
Aug 15, 201985.7185.9085.6585.8185.1027,561,000
Aug 14, 201985.9485.9785.5085.5684.8529,745,300
Aug 13, 201985.9486.4185.8886.3385.6230,078,600
Aug 12, 201986.0186.1485.8885.9585.2417,466,700
Aug 09, 201986.2286.3586.0886.2585.5419,090,800
Aug 08, 201986.0586.4286.0586.3785.6627,074,700
Aug 07, 201985.6986.1385.4586.0385.3238,028,500
Aug 06, 201985.8786.1285.6786.0485.3328,695,000
Aug 05, 201985.8785.8785.3585.4984.7847,727,900
Aug 02, 201986.4986.4986.1886.3985.6823,559,600
Aug 01, 201986.5586.9986.4986.5285.8128,839,000
Aug 01, 20190.367 Dividend
Jul 31, 201987.1587.2686.5886.9385.8523,449,700
Jul 30, 201986.9087.0986.8487.0886.0013,794,100
Jul 29, 201987.1587.1686.9687.0485.9614,731,800
Jul 26, 201987.1287.1987.0887.1786.098,512,700
Jul 25, 201987.1587.1586.9186.9885.9014,272,500
Jul 24, 201987.0187.1186.9987.1086.0212,713,700
Jul 23, 201986.9587.0686.8587.0385.9514,051,800
Jul 22, 201986.6986.8886.6586.8885.8012,852,800
Jul 19, 201986.7486.7886.5686.5985.5114,771,000
Jul 18, 201986.7186.7686.5186.7485.6617,236,600
Jul 17, 201986.8886.8886.6986.7085.629,361,300
Jul 16, 201986.9886.9886.7386.8185.7320,147,200
Jul 15, 201986.9187.0786.8686.9985.9110,735,200
Jul 12, 201986.7986.9486.7286.9385.8521,291,200
Jul 11, 201987.0187.0186.6786.7985.7119,191,200
Jul 10, 201986.9387.0886.8986.9685.8824,497,000
Jul 09, 201986.7686.8086.7086.7285.6419,189,100
Jul 08, 201986.9586.9586.8186.8285.7416,679,400
Jul 05, 201987.0887.0986.8586.9985.9117,591,400
Jul 03, 201987.0587.3987.0387.3486.2516,237,900
Jul 02, 201986.8887.0686.8487.0185.9320,683,200
Jul 01, 201987.1387.2686.8086.8285.7426,036,100
Jul 01, 20190.386 Dividend
Jun 28, 201987.2087.2587.1587.1885.7114,690,800
Jun 27, 201987.0687.2087.0287.1585.6812,995,100
Jun 26, 201987.1287.1686.8886.9185.4519,554,600
Jun 25, 201987.3187.3186.8986.9585.4926,173,600
Jun 24, 201987.3387.3787.2887.3285.8513,764,100
Jun 21, 201987.3887.4587.3387.3385.8622,467,800
Jun 20, 201987.4387.6587.2987.6186.1448,362,000
Jun 19, 201986.7087.1986.5587.1785.7028,212,600
Jun 18, 201986.5786.7786.5486.7685.3022,540,400
Jun 17, 201986.2486.2986.1286.1684.7110,554,000
Jun 14, 201986.3286.3686.2286.2984.848,842,000
Jun 13, 201986.3086.4186.2586.3584.9019,438,500
Jun 12, 201986.3386.3586.1386.1584.7018,195,500
Jun 11, 201986.5186.6686.2286.3584.9034,293,700
Jun 10, 201986.2686.3486.1886.2384.7817,482,200
Jun 07, 201986.0086.2185.1686.1084.6529,934,000
Jun 06, 201985.6885.9685.5785.8884.4423,538,600
Jun 05, 201985.5885.7285.4385.7084.2628,368,700
Jun 04, 201984.9185.5184.9185.5084.0634,113,300
Jun 03, 201984.6584.7884.4784.6583.2358,940,600
Jun 03, 20190.386 Dividend
May 31, 201985.2485.3484.8884.9083.0934,947,400
May 30, 201985.4985.6585.4485.5283.7020,311,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...