U.S. Markets close in 1 hr 55 mins

iShares iBoxx $ High Yield Corp Bd ETF (HYG)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
87.51+0.17 (+0.19%)
As of 2:05PM EDT. Market open.
People also watch
LQDJNKEMBTIPPFF
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 201787.4987.6987.2987.5187.519,624,862
Aug 17, 201787.7287.8087.2987.3487.3413,828,700
Aug 16, 201787.8987.9787.8087.8387.8311,716,100
Aug 15, 201787.8087.8987.7387.8287.826,830,500
Aug 14, 201787.5987.9487.5987.7987.7912,497,500
Aug 11, 201787.3787.4687.2687.3387.3317,434,300
Aug 10, 201787.5687.6487.1187.1887.1824,749,700
Aug 09, 201787.9087.9887.6887.7487.7415,001,700
Aug 08, 201788.4288.5087.9988.0888.0818,534,700
Aug 07, 201788.5088.5088.4088.4688.465,204,700
Aug 04, 201788.4888.5288.4188.5088.506,451,600
Aug 03, 201788.5788.6688.4288.4888.489,548,300
Aug 02, 201788.6388.7288.5988.6588.657,422,700
Aug 01, 201788.6188.6888.5788.6388.6314,946,800
Aug 01, 20170.368 Dividend
Jul 31, 201788.8088.9988.7988.9188.549,779,900
Jul 28, 201788.8588.9188.7788.9188.544,945,300
Jul 27, 201788.9689.0088.8188.9088.5311,624,500
Jul 26, 201788.9789.0488.8688.9788.607,279,800
Jul 25, 201788.8788.9188.7988.8488.477,292,900
Jul 24, 201788.7188.8088.6588.8088.434,707,500
Jul 21, 201788.7888.7988.6588.7388.368,771,700
Jul 20, 201788.8488.8588.6788.8088.4311,827,800
Jul 19, 201788.6988.8388.6388.7588.388,250,900
Jul 18, 201788.5488.6488.4788.6088.239,221,100
Jul 17, 201788.5588.5988.4888.5688.1910,158,100
Jul 14, 201788.3488.5788.2588.5388.1612,626,700
Jul 13, 201788.2288.3288.1388.2887.9111,744,600
Jul 12, 201787.9988.2187.8788.2187.8417,979,900
Jul 11, 201787.7087.7287.5287.6487.289,261,400
Jul 10, 201787.6087.7487.5787.7087.3412,286,600
Jul 07, 201787.6187.7187.4587.6087.2415,731,200
Jul 06, 201787.8787.8987.5487.6887.3215,424,700
Jul 05, 201788.0388.1187.8487.9087.5416,269,100
Jul 03, 201788.0188.2587.8887.9787.6113,882,000
Jul 03, 20170.377 Dividend
Jun 30, 201788.3088.4888.2188.3987.658,158,300
Jun 29, 201788.2688.3988.0688.1887.4414,470,000
Jun 28, 201788.2188.4488.1188.4087.669,755,500
Jun 27, 201788.3288.3487.9888.0487.3015,293,300
Jun 26, 201788.1888.3688.1588.3287.589,504,500
Jun 23, 201787.8888.2287.8788.2087.4611,337,700
Jun 22, 201787.6987.8887.6387.8487.1018,699,400
Jun 21, 201788.1288.1687.5287.6086.8726,728,100
Jun 20, 201788.1588.2288.1088.1187.3718,318,500
Jun 19, 201788.3288.4588.2988.4287.686,398,400
Jun 16, 201788.3888.3888.1388.1587.4111,996,100
Jun 15, 201788.4288.4588.1288.3087.5610,860,500
Jun 14, 201788.7488.7588.5288.6487.908,850,700
Jun 13, 201788.5188.6488.5088.6387.898,640,400
Jun 12, 201788.3588.5488.2988.4787.739,900,000
Jun 09, 201788.3488.4588.2088.3287.5810,414,900
Jun 08, 201788.2088.3488.0388.2587.5114,113,300
Jun 07, 201788.4488.4488.0788.1887.4413,329,000
Jun 06, 201788.4888.5188.3188.3687.6214,386,500
Jun 05, 201788.5588.6488.4688.5087.7610,384,400
Jun 02, 201788.5588.6688.5088.5887.849,491,600
Jun 01, 201788.3688.6088.2988.5387.7919,189,300
Jun 01, 20170.377 Dividend
May 31, 201788.6788.7088.5388.6587.5313,758,400
May 30, 201788.5688.7088.5288.6687.545,371,100
May 26, 201788.5088.5988.5088.5787.452,909,500
May 25, 201788.5988.7588.4988.5287.407,985,500
May 24, 201788.5088.6188.4088.5987.478,533,600
May 23, 201788.4988.4988.3588.4487.336,998,400
May 22, 201788.3688.4588.2788.4587.347,181,800
May 19, 201788.1788.3188.1388.1887.0715,998,800
May 18, 201787.6688.1687.6388.0286.9110,731,800
May 17, 201788.0288.1087.8787.9286.8114,055,700
May 16, 201788.2788.3588.1888.3187.2012,638,900
May 15, 201788.1288.2588.1188.1887.0710,690,200
May 12, 201788.0688.0787.9187.9886.878,929,900
May 11, 201787.9488.0487.8388.0186.908,461,400
May 10, 201787.8588.0487.7388.0086.8910,824,900
May 09, 201787.8087.8587.6187.6286.5210,810,000
May 08, 201787.6187.7387.5487.6886.578,199,200
May 05, 201787.4387.6687.3887.5886.4814,935,200
May 04, 201787.8487.8487.3587.4386.3320,562,500
May 03, 201787.8987.9587.8087.9086.797,413,400
May 02, 201787.8987.9087.7687.8286.7110,792,800
May 01, 201787.7587.8587.7087.7986.6810,336,000
May 01, 20170.375 Dividend
Apr 28, 201788.1688.2488.0788.1286.647,542,800
Apr 27, 201788.0988.1688.0188.1586.676,897,900
Apr 26, 201788.0988.2388.0788.0986.617,269,000
Apr 25, 201788.0788.2088.0388.1786.6912,493,400
Apr 24, 201787.9688.0287.8888.0186.538,904,700
Apr 21, 201787.6487.7187.4987.6086.1311,328,200
Apr 20, 201787.4887.6987.4487.6786.207,766,000
Apr 19, 201787.5187.7087.3387.3885.918,643,200
Apr 18, 201787.4787.5687.2387.4685.999,062,800
Apr 17, 201787.3387.5087.2387.4886.017,158,700
Apr 13, 201787.3787.4987.1687.2285.7510,446,700
Apr 12, 201787.4087.6087.3287.4085.938,723,800
Apr 11, 201787.5787.5787.2487.3485.878,005,800
Apr 10, 201787.5387.6287.4587.5186.047,996,900
Apr 07, 201787.5587.6287.3987.3985.925,457,800
Apr 06, 201787.4087.5287.3087.4385.967,234,500
Apr 05, 201787.5387.7187.2787.3285.8511,102,300
Apr 04, 201787.3787.4987.2987.3985.928,473,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...