HYG - iShares iBoxx $ High Yield Corporate Bond ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202088.4888.5188.3688.3688.3629,626,700
Jan 16, 202088.4788.5388.3888.4388.4322,349,200
Jan 15, 202088.4088.5388.3988.4088.4024,637,900
Jan 14, 202088.3788.4988.2888.3888.3829,157,100
Jan 13, 202088.4088.4588.3588.3988.3917,762,400
Jan 10, 202088.3788.4188.3088.3988.3916,182,900
Jan 09, 202088.2488.3788.1788.3688.3616,649,500
Jan 08, 202088.0788.2388.0288.1388.1316,088,100
Jan 07, 202088.1488.1688.0488.0588.059,640,300
Jan 06, 202088.1188.1888.0588.1388.1317,936,900
Jan 03, 202088.1288.2888.0488.2288.2217,342,200
Jan 02, 202088.1088.3288.0588.3188.3115,756,600
Dec 31, 201987.8687.9587.8187.9487.948,310,800
Dec 30, 201988.0088.0287.7787.8687.8612,524,300
Dec 27, 201988.0288.0287.8987.9287.9211,627,100
Dec 26, 201987.9487.9987.8987.9687.9611,382,700
Dec 24, 201987.7887.8387.7387.8387.834,854,900
Dec 23, 201987.7587.8087.7387.7687.769,720,200
Dec 20, 201987.9587.9987.7087.7287.7231,918,800
Dec 19, 201987.9187.9387.7287.8587.8529,429,300
Dec 19, 20190.314 Dividend
Dec 18, 201988.0988.2588.0688.2187.9031,575,700
Dec 17, 201987.7988.0587.7988.0587.7418,650,700
Dec 16, 201987.7487.8387.7087.7887.4717,517,400
Dec 13, 201987.5587.6587.5087.6187.3018,088,100
Dec 12, 201987.3687.6187.3387.5287.2118,958,100
Dec 11, 201987.1687.3487.0987.3287.0114,127,500
Dec 10, 201986.9387.1586.9087.1486.8315,117,100
Dec 09, 201986.9087.0086.9086.9386.6218,034,300
Dec 06, 201986.9587.0186.8586.9386.6216,094,700
Dec 05, 201986.7486.8186.5886.8186.5018,158,900
Dec 04, 201986.4686.7186.4686.6886.3712,406,800
Dec 03, 201986.3486.4786.2486.4286.1129,757,200
Dec 02, 201986.6386.6386.3586.5486.2320,966,400
Dec 02, 20190.341 Dividend
Nov 29, 201987.1187.1186.9386.9486.2911,519,500
Nov 27, 201986.9987.1586.9587.1386.4811,814,700
Nov 26, 201986.9587.0286.9087.0286.3711,469,400
Nov 25, 201986.7186.9486.7186.9286.2716,885,300
Nov 22, 201986.4986.6986.4086.6986.0420,394,800
Nov 21, 201986.4386.4586.2786.3685.7217,853,800
Nov 20, 201986.4786.5886.3386.3485.7022,566,100
Nov 19, 201986.7486.7586.5286.5285.8720,175,500
Nov 18, 201986.8786.9086.7986.8386.1813,135,800
Nov 15, 201986.7786.9586.7686.9486.2912,996,200
Nov 14, 201986.7486.8086.6586.6886.0314,965,100
Nov 13, 201986.7386.7786.6886.7386.0815,333,600
Nov 12, 201986.7586.8986.7386.8286.1714,690,200
Nov 11, 201986.7786.8486.6886.8086.154,933,600
Nov 08, 201986.7686.8886.6486.8586.2011,692,800
Nov 07, 201986.9486.9886.7586.7786.1215,077,600
Nov 06, 201986.9186.9186.7886.8186.168,976,900
Nov 05, 201987.0787.0886.8286.9186.2621,946,800
Nov 04, 201986.9887.0586.9487.0086.3514,135,800
Nov 01, 201986.5986.9186.5886.8286.1723,894,100
Nov 01, 20190.361 Dividend
Oct 31, 201987.0987.1086.7986.8185.8024,576,400
Oct 30, 201987.2787.2887.0087.1186.1024,566,400
Oct 29, 201987.3787.4087.2087.2286.2110,655,700
Oct 28, 201987.4087.4487.3687.3886.3710,646,500
Oct 25, 201987.3087.4287.3087.3986.3811,593,600
Oct 24, 201987.2687.3287.1787.3286.3114,832,800
Oct 23, 201987.1587.2387.0987.2286.219,097,500
Oct 22, 201987.1887.1887.0887.1486.1315,464,300
Oct 21, 201987.1687.1787.1187.1286.1110,090,400
Oct 18, 201987.0787.1386.9687.0986.0821,363,700
Oct 17, 201987.0187.1087.0087.0786.0614,814,300
Oct 16, 201986.9987.0186.9486.9585.9411,813,000
Oct 15, 201986.8487.0786.8087.0286.0126,321,500
Oct 14, 201986.7786.8786.6986.8385.829,842,600
Oct 11, 201986.6486.8386.5786.7785.7618,661,400
Oct 10, 201986.3286.4886.3086.4185.4111,092,800
Oct 09, 201986.2786.3886.2586.3085.3011,351,300
Oct 08, 201986.2786.3286.0486.0485.0415,471,500
Oct 07, 201986.3786.4986.2586.3685.3614,542,500
Oct 04, 201986.2786.4486.2086.4385.4317,588,600
Oct 03, 201986.1286.2485.7586.1685.1630,387,800
Oct 02, 201986.5786.5886.0486.1185.1133,789,500
Oct 01, 201986.8486.8686.5586.6285.6227,665,700
Oct 01, 20190.35 Dividend
Sep 30, 201987.0687.1787.0287.1785.8121,827,700
Sep 27, 201987.1687.2387.0087.0785.7113,419,200
Sep 26, 201987.2387.2687.0487.1785.8113,873,100
Sep 25, 201987.2587.2987.0387.2385.8715,142,100
Sep 24, 201987.5287.5387.2187.3285.9621,934,200
Sep 23, 201987.4187.5187.3987.4486.0815,456,800
Sep 20, 201987.4087.5187.3487.4886.1223,298,400
Sep 19, 201987.4287.5487.3387.3786.0113,327,000
Sep 18, 201987.4687.5487.1987.4786.1115,913,800
Sep 17, 201987.5087.5387.3487.5286.1614,626,400
Sep 16, 201987.3087.4887.1887.4786.1123,020,800
Sep 13, 201987.1787.3187.1187.1685.8034,407,300
Sep 12, 201987.3487.4387.2587.3285.9623,246,400
Sep 11, 201987.2387.3087.1787.2785.9113,999,200
Sep 10, 201987.2487.3187.1087.2885.9214,055,800
Sep 09, 201987.1987.2687.0287.2385.8717,484,200
Sep 06, 201987.1887.3087.0487.1485.7825,162,700
Sep 05, 201986.8087.1386.7887.0685.7123,399,100
Sep 04, 201986.6986.7586.5986.7285.3713,526,700
Sep 03, 201986.7286.7286.3986.5485.1920,561,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...