U.S. markets open in 9 hours 6 minutes

iShares iBoxx $ High Yield Corporate Bond ETF (HYG)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
87.47+0.06 (+0.07%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 202187.5387.5087.3887.4787.4720,509,351
Jun 16, 202187.5387.5787.2687.4187.4121,267,200
Jun 15, 202187.4887.5787.4487.5387.5316,037,000
Jun 14, 202187.5987.5987.4787.5487.5419,408,600
Jun 11, 202187.6587.6987.5587.6287.6212,559,600
Jun 10, 202187.5087.6687.4687.5987.5915,290,000
Jun 09, 202187.4787.4987.4087.4387.4313,232,200
Jun 08, 202187.4487.4487.3187.3687.3610,983,900
Jun 07, 202187.2987.3587.2687.3087.309,189,800
Jun 04, 202187.2387.3187.1787.2787.2726,829,200
Jun 03, 202187.0387.2386.9987.0887.0816,701,800
Jun 02, 202187.1587.2787.1287.2687.2613,698,300
Jun 01, 202187.0687.1687.0087.1587.1522,655,300
Jun 01, 20210.291 Dividend
May 28, 202187.3087.3587.1887.1886.8915,464,100
May 27, 202187.3887.3887.2087.2186.9212,682,100
May 26, 202187.1687.2787.1687.2586.9614,354,900
May 25, 202187.2687.2887.1487.2286.9315,466,600
May 24, 202187.1887.3187.1087.2186.9224,277,800
May 21, 202187.0887.1386.9287.1186.8236,466,200
May 20, 202186.6887.3486.6886.9886.6928,013,700
May 19, 202186.6086.8486.5786.6186.3234,701,000
May 18, 202187.1787.1786.8386.8486.5516,447,500
May 17, 202187.2087.2186.9987.0586.7613,545,000
May 14, 202187.0587.2187.0287.2186.9222,550,800
May 13, 202186.7787.0086.7686.9386.6428,689,600
May 12, 202186.9286.9886.6286.6286.3331,630,100
May 11, 202186.9087.0986.8187.0486.7528,683,600
May 10, 202187.3687.3887.1387.1386.8416,580,800
May 07, 202187.3587.4187.2387.3387.0417,872,700
May 06, 202187.2987.3487.1587.2786.9823,110,100
May 05, 202187.1987.3287.1787.3087.0113,676,300
May 04, 202187.1187.1586.9787.1386.8423,089,700
May 03, 202187.2387.3387.1787.1886.8915,782,400
May 03, 20210.294 Dividend
Apr 30, 202187.3787.4987.3587.4486.8623,353,000
Apr 29, 202187.5587.5587.3587.4886.8917,152,900
Apr 28, 202187.2487.4587.1787.3886.8014,795,000
Apr 27, 202187.3887.3887.2187.2186.6317,660,600
Apr 26, 202187.3887.4887.2987.3386.7512,746,100
Apr 23, 202187.2087.4587.1987.3786.7914,388,700
Apr 22, 202187.3287.3387.1287.1486.5618,506,500
Apr 21, 202186.9787.3086.9687.3086.7219,527,000
Apr 20, 202187.0687.1486.9687.0186.4322,901,000
Apr 19, 202187.2087.2987.1287.1686.5823,904,900
Apr 16, 202187.5087.5387.3087.3086.7232,509,300
Apr 15, 202187.3387.4887.2787.4886.8920,944,400
Apr 14, 202187.1987.2987.0987.1386.5517,992,800
Apr 13, 202187.0187.2086.9187.1786.5920,643,500
Apr 12, 202187.1087.1487.0287.1186.5315,464,500
Apr 09, 202187.1587.2187.1087.2086.6217,413,100
Apr 08, 202187.3387.3687.2487.2686.6811,052,100
Apr 07, 202187.2887.3287.1787.2386.6515,645,400
Apr 06, 202187.1387.3087.1387.2686.6815,367,900
Apr 05, 202187.0887.1887.0487.1186.5320,758,300
Apr 01, 202186.9787.0786.8587.0786.4930,806,600
Apr 01, 20210.294 Dividend
Mar 31, 202186.8687.2186.8587.1886.3041,604,700
Mar 30, 202186.8386.8886.7486.7685.8919,622,100
Mar 29, 202186.8687.0086.7086.9786.1017,447,500
Mar 26, 202186.7686.9386.5786.9286.0525,948,000
Mar 25, 202186.4586.6686.3686.6685.7924,070,300
Mar 24, 202186.5486.8086.5186.5185.6431,374,500
Mar 23, 202186.3586.5086.2586.4685.5924,705,800
Mar 22, 202186.2086.5286.1586.3785.5032,979,500
Mar 19, 202185.8686.1585.6586.0685.2047,467,800
Mar 18, 202186.0686.1785.7185.7384.8737,150,300
Mar 17, 202186.1086.6586.0486.3985.5228,345,800
Mar 16, 202186.4386.4986.1886.2785.4022,931,400
Mar 15, 202186.4086.5586.3186.4785.6014,719,400
Mar 12, 202186.5686.6086.3786.4685.5921,842,000
Mar 11, 202186.5886.8686.5886.7085.8327,728,500
Mar 10, 202186.2286.5086.1586.3885.5123,776,600
Mar 09, 202186.2286.4586.0886.1185.2531,441,100
Mar 08, 202186.5786.6485.9785.9985.1339,868,700
Mar 05, 202186.4986.7286.0986.6285.7546,950,100
Mar 04, 202186.7586.9586.0886.3685.4949,020,300
Mar 03, 202186.8486.9186.6686.6985.8230,197,000
Mar 02, 202187.1587.1686.9386.9786.1023,988,500
Mar 01, 202186.6787.1686.5687.1086.2348,014,200
Mar 01, 20210.307 Dividend
Feb 26, 202186.8886.9286.4186.4485.2746,615,300
Feb 25, 202187.3387.4286.6086.7085.5259,413,400
Feb 24, 202187.3187.5387.2387.5386.3421,791,800
Feb 23, 202187.1987.5187.0187.4486.2529,015,900
Feb 22, 202187.3787.4687.2387.2386.0525,455,400
Feb 19, 202187.6387.6387.4887.5086.3128,124,800
Feb 18, 202187.4787.5987.3987.4986.3026,366,700
Feb 17, 202187.4687.6187.4387.6186.4220,276,700
Feb 16, 202187.7387.7487.5787.6486.4522,264,400
Feb 12, 202187.5587.7987.5587.7886.5917,800,100
Feb 11, 202187.6487.6887.5487.6486.4517,047,200
Feb 10, 202187.6287.6887.4787.6086.4120,469,400
Feb 09, 202187.6587.7387.5787.6286.4314,404,300
Feb 08, 202187.5987.7887.5687.7886.5916,590,100
Feb 05, 202187.6387.6587.4887.5286.3321,653,100
Feb 04, 202187.3587.4787.3187.3986.2121,181,100
Feb 03, 202187.2087.3687.1787.2186.0331,911,000
Feb 02, 202187.1587.2687.0987.1485.9629,522,300
Feb 01, 202186.8186.9786.6686.9385.7535,620,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...