U.S. markets closed

iShares iBoxx $ High Yield Corporate Bond ETF (HYG)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
87.21+0.28 (+0.32%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 202187.0587.2187.0287.2187.2122,550,800
May 13, 202186.7787.0086.7686.9386.9328,689,600
May 12, 202186.9286.9886.6286.6286.6231,630,100
May 11, 202186.9087.0986.8187.0487.0428,683,600
May 10, 202187.3687.3887.1387.1387.1316,580,800
May 07, 202187.3587.4187.2387.3387.3317,872,700
May 06, 202187.2987.3487.1587.2787.2723,110,100
May 05, 202187.1987.3287.1787.3087.3013,676,300
May 04, 202187.1187.1586.9787.1387.1323,089,700
May 03, 202187.2387.3387.1787.1887.1815,782,400
May 03, 20210.294 Dividend
Apr 30, 202187.3787.4987.3587.4487.1523,353,000
Apr 29, 202187.5587.5587.3587.4887.1917,152,900
Apr 28, 202187.2487.4587.1787.3887.0914,795,000
Apr 27, 202187.3887.3887.2187.2186.9217,660,600
Apr 26, 202187.3887.4887.2987.3387.0412,746,100
Apr 23, 202187.2087.4587.1987.3787.0814,388,700
Apr 22, 202187.3287.3387.1287.1486.8518,506,500
Apr 21, 202186.9787.3086.9687.3087.0119,527,000
Apr 20, 202187.0687.1486.9687.0186.7222,901,000
Apr 19, 202187.2087.2987.1287.1686.8723,904,900
Apr 16, 202187.5087.5387.3087.3087.0131,696,200
Apr 15, 202187.3387.4887.2787.4887.1920,944,400
Apr 14, 202187.1987.2987.0987.1386.8417,992,800
Apr 13, 202187.0187.2086.9187.1786.8820,643,500
Apr 12, 202187.1087.1487.0287.1186.8215,464,500
Apr 09, 202187.1587.2187.1087.2086.9117,326,100
Apr 08, 202187.3387.3687.2487.2686.9711,052,100
Apr 07, 202187.2887.3287.1787.2386.9415,645,400
Apr 06, 202187.1387.3087.1387.2686.9715,367,900
Apr 05, 202187.0887.1887.0487.1186.8220,758,300
Apr 01, 202186.9787.0786.8587.0786.7830,806,600
Apr 01, 20210.294 Dividend
Mar 31, 202186.8687.2186.8587.1886.5941,604,700
Mar 30, 202186.8386.8886.7486.7686.1819,622,100
Mar 29, 202186.8687.0086.7086.9786.3917,447,500
Mar 26, 202186.7686.9386.5786.9286.3424,827,000
Mar 25, 202186.4586.6686.3686.6686.0824,070,300
Mar 24, 202186.5486.8086.5186.5185.9331,374,500
Mar 23, 202186.3586.5086.2586.4685.8824,705,800
Mar 22, 202186.2086.5286.1586.3785.7932,979,500
Mar 19, 202185.8686.1585.6586.0685.4844,518,700
Mar 18, 202186.0686.1785.7185.7385.1537,150,300
Mar 17, 202186.1086.6586.0486.3985.8127,650,500
Mar 16, 202186.4386.4986.1886.2785.6921,313,700
Mar 15, 202186.4086.5586.3186.4785.8914,719,400
Mar 12, 202186.5686.6086.3786.4685.8821,289,100
Mar 11, 202186.5886.8686.5886.7086.1227,728,500
Mar 10, 202186.2286.5086.1586.3885.8023,739,400
Mar 09, 202186.2286.4586.0886.1185.5331,441,100
Mar 08, 202186.5786.6485.9785.9985.4139,863,700
Mar 05, 202186.4986.7286.0986.6286.0446,938,800
Mar 04, 202186.7586.9586.0886.3685.7848,893,400
Mar 03, 202186.8486.9186.6686.6986.1130,196,100
Mar 02, 202187.1587.1686.9386.9786.3923,988,500
Mar 01, 202186.6787.1686.5687.1086.5147,623,700
Mar 01, 20210.307 Dividend
Feb 26, 202186.8886.9286.4186.4485.5546,504,600
Feb 25, 202187.3387.4286.6086.7085.8159,413,400
Feb 24, 202187.3187.5387.2387.5386.6321,791,800
Feb 23, 202187.1987.5187.0187.4486.5429,015,900
Feb 22, 202187.3787.4687.2387.2386.3425,455,400
Feb 19, 202187.6387.6387.4887.5086.6028,124,800
Feb 18, 202187.4787.5987.3987.4986.5926,366,700
Feb 17, 202187.4687.6187.4387.6186.7120,276,700
Feb 16, 202187.7387.7487.5787.6486.7422,264,400
Feb 12, 202187.5587.7987.5587.7886.8817,800,100
Feb 11, 202187.6487.6887.5487.6486.7417,047,200
Feb 10, 202187.6287.6887.4787.6086.7020,469,400
Feb 09, 202187.6587.7387.5787.6286.7214,404,300
Feb 08, 202187.5987.7887.5687.7886.8816,590,100
Feb 05, 202187.6387.6587.4887.5286.6221,653,100
Feb 04, 202187.3587.4787.3187.3986.4921,181,100
Feb 03, 202187.2087.3687.1787.2186.3231,911,000
Feb 02, 202187.1587.2687.0987.1486.2529,522,300
Feb 01, 202186.8186.9786.6686.9386.0435,620,700
Feb 01, 20210.318 Dividend
Jan 29, 202187.1387.3786.8986.9785.7646,095,900
Jan 28, 202187.1687.4987.1487.2085.9938,836,200
Jan 27, 202187.0287.2286.8186.9485.7346,378,600
Jan 26, 202187.2987.3387.1887.1985.9839,103,500
Jan 25, 202187.3087.3487.0387.3286.1128,718,200
Jan 22, 202187.2887.3987.1887.3086.0926,615,900
Jan 21, 202187.4787.5787.3887.4786.2620,451,400
Jan 20, 202187.6287.6287.3787.5286.3124,534,700
Jan 19, 202187.3587.3887.1587.3686.1524,270,500
Jan 15, 202187.1487.2787.0587.1185.9048,134,800
Jan 14, 202187.2787.3887.2287.2586.0425,484,800
Jan 13, 202186.9887.3186.9587.2786.0647,710,300
Jan 12, 202186.8987.0786.7987.0185.8041,746,100
Jan 11, 202187.0287.1786.8986.9085.6926,608,000
Jan 08, 202187.3587.3887.1487.3786.1627,403,600
Jan 07, 202187.1887.3787.1387.2486.0325,868,200
Jan 06, 202187.0987.3486.9786.9985.7837,148,100
Jan 05, 202187.0287.2586.9887.1585.9433,725,500
Jan 04, 202187.4087.4086.8787.1285.9134,528,300
Dec 31, 202087.2187.3487.1787.3086.0912,059,900
Dec 30, 202087.0887.2887.0887.2386.0221,080,100
Dec 29, 202087.3187.3187.0487.0585.8422,893,000
Dec 28, 202087.1887.2387.0487.1685.9522,575,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...