HYG - iShares iBoxx $ High Yield Corporate Bond ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201986.6986.8886.6586.8886.8812,852,800
Jul 19, 201986.7486.7886.5686.5986.5914,771,000
Jul 18, 201986.7186.7686.5186.7486.7417,466,800
Jul 17, 201986.8886.8886.6986.7086.709,361,300
Jul 16, 201986.9886.9886.7386.8186.8120,147,200
Jul 15, 201986.9187.0786.8686.9986.9910,735,200
Jul 12, 201986.7986.9486.7286.9386.9321,291,200
Jul 11, 201987.0187.0186.6786.7986.7919,191,200
Jul 10, 201986.9387.0886.8986.9686.9624,497,000
Jul 09, 201986.7686.8086.7086.7286.7219,189,100
Jul 08, 201986.9586.9586.8186.8286.8216,679,400
Jul 05, 201987.0887.0986.8586.9986.9917,591,400
Jul 03, 201987.0587.3987.0387.3487.3416,237,900
Jul 02, 201986.8887.0686.8487.0187.0120,683,200
Jul 01, 201987.1387.2686.8086.8286.8226,159,900
Jul 01, 20190.386 Dividend
Jun 28, 201987.2087.2587.1587.1886.7914,690,800
Jun 27, 201987.0687.2087.0287.1586.7612,995,100
Jun 26, 201987.1287.1686.8886.9186.5319,554,600
Jun 25, 201987.3187.3186.8986.9586.5726,173,600
Jun 24, 201987.3387.3787.2887.3286.9313,764,100
Jun 21, 201987.3887.4587.3387.3386.9422,467,800
Jun 20, 201987.4387.6587.2987.6187.2248,362,000
Jun 19, 201986.7087.1986.5587.1786.7828,212,600
Jun 18, 201986.5786.7786.5486.7686.3822,540,400
Jun 17, 201986.2486.2986.1286.1685.7810,554,000
Jun 14, 201986.3286.3686.2286.2985.918,842,000
Jun 13, 201986.3086.4186.2586.3585.9719,438,500
Jun 12, 201986.3386.3586.1386.1585.7718,195,500
Jun 11, 201986.5186.6686.2286.3585.9734,293,700
Jun 10, 201986.2686.3486.1886.2385.8517,482,200
Jun 07, 201986.0086.2185.1686.1085.7229,934,000
Jun 06, 201985.6885.9685.5785.8885.5023,538,600
Jun 05, 201985.5885.7285.4385.7085.3228,368,700
Jun 04, 201984.9185.5184.9185.5085.1234,113,300
Jun 03, 201984.6584.7884.4784.6584.2858,940,600
Jun 03, 20190.386 Dividend
May 31, 201985.2485.3484.8884.9084.1434,947,400
May 30, 201985.4985.6585.4485.5284.7520,311,900
May 29, 201985.4685.5285.2585.3484.5825,441,900
May 28, 201985.7585.8285.4985.5784.8020,544,600
May 24, 201985.8785.9785.6485.6584.8817,611,600
May 23, 201985.9685.9985.6785.7785.0018,333,400
May 22, 201986.0886.2085.9786.2085.4314,976,200
May 21, 201985.9986.1585.9986.1385.3615,004,300
May 20, 201985.9286.0885.7885.8685.0915,780,000
May 17, 201985.7986.1085.7985.9485.1727,089,400
May 16, 201985.8386.1185.8085.9785.2029,384,100
May 15, 201985.4985.7685.4485.7184.9419,543,700
May 14, 201985.6185.8385.5385.6384.8618,128,500
May 13, 201985.6885.7785.4285.4484.6734,801,600
May 10, 201985.9686.3185.7586.2385.4633,782,400
May 09, 201985.9986.0685.6885.9985.2230,890,400
May 08, 201986.1086.3086.0386.1285.3527,527,500
May 07, 201986.4086.4585.9586.0985.3230,266,300
May 06, 201986.1886.6286.0086.6185.8318,893,700
May 03, 201986.5286.6086.4786.5785.7918,522,700
May 02, 201986.3686.4886.1886.3585.5824,936,600
May 01, 201986.5986.8786.2886.2985.5224,574,300
May 01, 20190.366 Dividend
Apr 30, 201986.9787.0486.9286.9485.8011,168,100
Apr 29, 201986.9587.0086.9386.9385.797,601,200
Apr 26, 201986.8586.9886.8586.9785.8311,937,200
Apr 25, 201986.7086.8186.5786.7585.6114,369,000
Apr 24, 201986.8586.8586.7086.7185.5711,938,800
Apr 23, 201986.6486.8886.5986.8385.6915,094,100
Apr 22, 201986.6286.6686.5286.5385.3924,591,400
Apr 18, 201986.7986.7986.5886.6885.5415,295,500
Apr 17, 201986.9486.9486.6386.6485.5011,818,600
Apr 16, 201986.9686.9786.8286.8585.7111,543,800
Apr 15, 201986.9586.9586.8386.9085.7613,940,000
Apr 12, 201986.9387.0186.7986.9685.8217,442,800
Apr 11, 201986.6986.8686.6586.8385.6920,976,100
Apr 10, 201986.4386.7086.4386.7085.5616,767,000
Apr 09, 201986.3386.4286.2786.3285.1919,118,700
Apr 08, 201986.3986.4186.3186.3885.2511,472,100
Apr 05, 201986.3686.5086.3486.4385.3014,227,000
Apr 04, 201986.1586.2886.1386.2785.1414,435,700
Apr 03, 201986.2086.3186.1086.1485.0113,746,500
Apr 02, 201986.0986.1485.9486.1184.9815,129,300
Apr 01, 201986.2186.2886.0586.0784.9421,353,900
Apr 01, 20190.379 Dividend
Mar 29, 201986.3286.5386.3086.4784.9622,358,900
Mar 28, 201986.0986.2586.0486.2584.7419,706,700
Mar 27, 201986.0786.2485.8886.0884.5816,706,700
Mar 26, 201985.9586.1585.8986.0284.5218,762,700
Mar 25, 201985.7885.9185.6585.8184.3123,592,100
Mar 22, 201986.0286.0585.7585.8484.3427,030,400
Mar 21, 201986.0686.2686.0486.1584.6516,400,700
Mar 20, 201985.8186.3085.6586.1784.6731,184,400
Mar 19, 201985.8185.9685.7585.8084.3014,067,200
Mar 18, 201985.7985.8385.6785.7584.2510,498,900
Mar 15, 201985.7685.8885.7585.7884.2821,775,300
Mar 14, 201985.7285.8385.6885.7084.2012,342,500
Mar 13, 201985.5885.7785.5685.7684.2624,524,800
Mar 12, 201985.3185.5885.2985.5384.0420,180,500
Mar 11, 201985.0785.3985.0585.3883.8917,922,400
Mar 08, 201984.9885.1284.8185.1083.6121,043,400
Mar 07, 201985.3385.3485.0885.2483.7528,101,100
Mar 06, 201985.4085.4285.2685.3083.8116,806,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...