HYG - iShares iBoxx $ High Yield Corp Bd ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201887.4487.5587.3987.5487.5414,301,700
Jan 18, 201887.5087.5687.4087.4587.4516,134,900
Jan 17, 201887.5687.6987.5287.5487.5416,340,400
Jan 16, 201887.6487.7387.4587.5387.5318,474,100
Jan 12, 201887.5987.7187.5587.5887.5812,088,500
Jan 11, 201887.5287.7487.4687.7387.7312,911,500
Jan 10, 201887.5087.5687.2787.4487.4433,182,000
Jan 09, 201887.9987.9987.6187.6387.6313,550,400
Jan 08, 201887.9688.0387.8687.9087.909,804,000
Jan 05, 201887.9788.0187.8887.9787.979,851,600
Jan 04, 201887.8287.9987.7787.9187.9113,610,900
Jan 03, 201887.3487.7887.3487.7687.7620,557,100
Jan 02, 201887.3087.3687.2587.3487.347,223,500
Dec 29, 201787.1487.3187.0887.2687.265,116,800
Dec 28, 201787.1987.2187.1087.1387.136,116,500
Dec 27, 201787.0887.2187.0887.1787.175,625,500
Dec 26, 201786.9487.1386.9387.1387.135,798,900
Dec 22, 201786.9787.0786.9187.0087.0011,136,900
Dec 21, 201786.9386.9986.8786.9286.9211,195,700
Dec 21, 20170.361 Dividend
Dec 20, 201787.2087.2687.0987.1986.8311,857,400
Dec 19, 201787.3087.3587.0987.1286.7610,985,000
Dec 18, 201787.2487.3987.2387.3086.9411,735,200
Dec 15, 201787.3087.3487.2087.2186.8514,223,900
Dec 14, 201787.3487.4087.0787.2086.8419,337,000
Dec 13, 201787.3787.4587.3387.3887.027,495,000
Dec 12, 201787.4587.4587.3287.3386.978,846,700
Dec 11, 201787.3587.3987.2987.3787.0111,847,900
Dec 08, 201787.3387.3787.2787.3586.999,100,400
Dec 07, 201787.2687.3187.1787.2686.908,955,900
Dec 06, 201787.2987.4187.2087.2286.8610,081,700
Dec 05, 201787.4087.4587.2887.3086.949,347,600
Dec 04, 201787.5087.6187.3287.3586.9914,801,700
Dec 01, 201787.4287.5086.9887.3887.0215,485,800
Dec 01, 20170.372 Dividend
Nov 30, 201787.7987.9587.7887.7887.0517,981,500
Nov 29, 201787.8287.8887.6887.7687.0311,806,200
Nov 28, 201787.6487.8987.6387.8787.1410,403,700
Nov 27, 201787.8787.8787.5487.6086.8710,645,400
Nov 24, 201787.8787.9287.8387.8787.143,126,500
Nov 22, 201787.7287.8787.7087.8187.089,473,800
Nov 21, 201787.5787.7187.5787.6786.9410,102,400
Nov 20, 201787.5287.6387.4387.4986.768,930,300
Nov 17, 201787.3687.5187.3487.4786.7415,942,100
Nov 16, 201787.1287.6087.0487.5386.8030,075,200
Nov 15, 201786.4686.7686.2286.6885.9625,382,000
Nov 14, 201786.9286.9686.6286.6885.9613,870,600
Nov 13, 201787.0487.1687.0387.0586.3216,280,500
Nov 10, 201786.9487.1886.8887.1186.3824,521,600
Nov 09, 201787.1487.1486.7286.9286.1938,343,500
Nov 08, 201787.7487.7487.3187.3586.6218,120,000
Nov 07, 201787.9787.9887.7187.7487.0111,805,400
Nov 06, 201787.9388.0487.8987.9987.2512,262,400
Nov 03, 201788.0288.0887.8787.9887.247,003,200
Nov 02, 201788.0188.0887.9087.9787.236,096,800
Nov 01, 201788.1888.2088.0188.0287.289,505,500
Nov 01, 20170.366 Dividend
Oct 31, 201788.4988.5188.4488.4787.377,198,400
Oct 30, 201788.3088.5188.3088.4587.355,954,500
Oct 27, 201788.3088.4988.2388.4787.3713,720,000
Oct 26, 201788.4388.4688.1988.2387.1310,649,800
Oct 25, 201788.5388.5388.2288.3487.2416,817,000
Oct 24, 201788.6288.6988.5888.5987.497,103,700
Oct 23, 201788.7088.7488.5988.5987.497,227,200
Oct 20, 201788.6688.7388.6188.6987.587,107,000
Oct 19, 201788.4888.6588.4488.6187.517,270,600
Oct 18, 201788.5488.6588.5288.6087.507,974,400
Oct 17, 201788.3888.5688.3888.5187.417,468,100
Oct 16, 201788.3988.4088.2888.3887.286,060,300
Oct 13, 201788.4188.4388.2888.3387.233,941,200
Oct 12, 201788.4088.4088.2988.2987.196,181,100
Oct 11, 201788.4888.4888.3788.3987.297,948,700
Oct 10, 201788.5388.5388.4088.4887.388,786,500
Oct 09, 201788.4488.4788.3888.4187.313,278,400
Oct 06, 201788.4588.4988.3588.4087.305,847,400
Oct 05, 201788.4188.5388.4188.5387.435,967,900
Oct 04, 201788.4888.5188.3788.4287.325,832,400
Oct 03, 201788.3588.5288.3588.5187.415,928,800
Oct 02, 201788.2688.4088.2488.3587.2513,097,600
Oct 02, 20170.365 Dividend
Sep 29, 201788.7088.7688.6088.7687.298,906,900
Sep 28, 201788.6388.6788.5888.6387.175,934,000
Sep 27, 201788.5988.6688.4988.6387.177,490,100
Sep 26, 201788.5688.6888.5488.5987.138,816,500
Sep 25, 201788.4088.5088.3688.4887.024,326,200
Sep 22, 201788.3388.4388.3088.4386.977,570,500
Sep 21, 201788.4888.4988.3288.3486.886,932,300
Sep 20, 201788.4888.5388.3288.4586.9910,087,200
Sep 19, 201788.4088.4788.3288.4687.007,208,300
Sep 18, 201788.3888.4288.3288.3786.917,442,200
Sep 15, 201788.2888.4388.2488.4186.958,248,000
Sep 14, 201788.1788.3788.1688.3386.879,554,600
Sep 13, 201788.1088.2388.0588.2186.7511,725,900
Sep 12, 201788.1188.1988.0588.1886.724,752,800
Sep 11, 201787.9488.1987.8588.0786.618,047,600
Sep 08, 201788.0688.0687.7987.7986.347,688,700
Sep 07, 201788.2088.2088.0688.0786.618,784,000
Sep 06, 201788.2388.2888.0488.0686.609,023,300
Sep 05, 201788.2688.2687.9688.1286.669,560,500
Sep 01, 201788.1588.3588.1588.3286.8610,535,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...