HYG - iShares iBoxx $ High Yield Corporate Bond ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201985.7986.1085.7985.9485.9427,064,300
May 16, 201985.8386.1185.8085.9785.9729,384,100
May 15, 201985.4985.7685.4485.7185.7119,543,700
May 14, 201985.6185.8385.5385.6385.6318,128,500
May 13, 201985.6885.7785.4285.4485.4434,801,600
May 10, 201985.9686.3185.7586.2386.2333,782,400
May 09, 201985.9986.0685.6885.9985.9930,890,400
May 08, 201986.1086.3086.0386.1286.1227,527,500
May 07, 201986.4086.4585.9586.0986.0930,266,300
May 06, 201986.1886.6286.0086.6186.6118,893,700
May 03, 201986.5286.6086.4786.5786.5718,522,700
May 02, 201986.3686.4886.1886.3586.3524,936,600
May 01, 201986.5986.8786.2886.2986.2924,574,300
May 01, 20190.366 Dividend
Apr 30, 201986.9787.0486.9286.9486.5711,168,100
Apr 29, 201986.9587.0086.9386.9386.567,601,200
Apr 26, 201986.8586.9886.8586.9786.6011,937,200
Apr 25, 201986.7086.8186.5786.7586.3814,369,000
Apr 24, 201986.8586.8586.7086.7186.3411,938,800
Apr 23, 201986.6486.8886.5986.8386.4615,094,100
Apr 22, 201986.6286.6686.5286.5386.1724,591,400
Apr 18, 201986.7986.7986.5886.6886.3215,295,500
Apr 17, 201986.9486.9486.6386.6486.2811,818,600
Apr 16, 201986.9686.9786.8286.8586.4811,543,800
Apr 15, 201986.9586.9586.8386.9086.5313,940,000
Apr 12, 201986.9387.0186.7986.9686.5917,442,800
Apr 11, 201986.6986.8686.6586.8386.4620,976,100
Apr 10, 201986.4386.7086.4386.7086.3416,767,000
Apr 09, 201986.3386.4286.2786.3285.9619,118,700
Apr 08, 201986.3986.4186.3186.3886.0211,472,100
Apr 05, 201986.3686.5086.3486.4386.0714,227,000
Apr 04, 201986.1586.2886.1386.2785.9114,435,700
Apr 03, 201986.2086.3186.1086.1485.7813,746,500
Apr 02, 201986.0986.1485.9486.1185.7515,129,300
Apr 01, 201986.2186.2886.0586.0785.7121,353,900
Apr 01, 20190.379 Dividend
Mar 29, 201986.3286.5386.3086.4785.7322,358,900
Mar 28, 201986.0986.2586.0486.2585.5119,706,700
Mar 27, 201986.0786.2485.8886.0885.3416,706,700
Mar 26, 201985.9586.1585.8986.0285.2818,762,700
Mar 25, 201985.7885.9185.6585.8185.0723,592,100
Mar 22, 201986.0286.0585.7585.8485.1027,030,400
Mar 21, 201986.0686.2686.0486.1585.4116,400,700
Mar 20, 201985.8186.3085.6586.1785.4331,184,400
Mar 19, 201985.8185.9685.7585.8085.0614,067,200
Mar 18, 201985.7985.8385.6785.7585.0110,498,900
Mar 15, 201985.7685.8885.7585.7885.0421,775,300
Mar 14, 201985.7285.8385.6885.7084.9712,342,500
Mar 13, 201985.5885.7785.5685.7685.0224,524,800
Mar 12, 201985.3185.5885.2985.5384.8020,180,500
Mar 11, 201985.0785.3985.0585.3884.6517,922,400
Mar 08, 201984.9885.1284.8185.1084.3721,043,400
Mar 07, 201985.3385.3485.0885.2484.5128,101,100
Mar 06, 201985.4085.4285.2685.3084.5716,806,400
Mar 05, 201985.4885.4985.3685.4484.7114,510,100
Mar 04, 201985.7185.7585.3485.4884.7516,034,400
Mar 01, 201985.5585.6685.5085.6184.8826,455,300
Mar 01, 20190.382 Dividend
Feb 28, 201985.7885.8385.7085.7584.6421,340,600
Feb 27, 201985.8085.8685.7385.8084.6914,818,900
Feb 26, 201985.7285.8785.6785.7784.6616,049,300
Feb 25, 201985.7185.8385.6285.6684.5513,698,200
Feb 22, 201985.5285.6785.4985.5984.4812,330,300
Feb 21, 201985.4585.5385.3585.4284.3115,479,800
Feb 20, 201985.4685.5585.3385.5084.399,925,700
Feb 19, 201985.3085.4885.2685.4384.3211,317,700
Feb 15, 201985.2885.4685.2885.4084.2924,052,000
Feb 14, 201984.9885.2284.8685.1384.0219,406,700
Feb 13, 201985.2985.3185.0585.1284.0125,088,400
Feb 12, 201985.0885.2785.0785.2484.1320,174,000
Feb 11, 201984.7784.8784.7084.8383.7310,051,800
Feb 08, 201984.7184.8184.5884.7983.6916,728,100
Feb 07, 201984.8384.9084.6684.8183.7127,119,400
Feb 06, 201985.1185.2185.0285.1083.9925,936,800
Feb 05, 201984.9485.2784.9385.1884.0733,188,300
Feb 04, 201984.6984.9384.6184.8883.7815,968,400
Feb 01, 201984.6684.7684.5484.6883.5824,749,900
Feb 01, 20190.389 Dividend
Jan 31, 201984.8885.2484.8885.1183.6227,070,400
Jan 30, 201984.3485.0384.3384.9083.4125,993,500
Jan 29, 201984.3584.3584.0384.2382.7618,717,000
Jan 28, 201984.1984.3384.0784.2882.8014,694,100
Jan 25, 201984.3684.4984.3484.4182.9316,775,200
Jan 24, 201984.0884.2283.9484.2082.7317,875,500
Jan 23, 201984.0684.2383.8784.1182.6418,529,400
Jan 22, 201984.3384.3483.8383.9482.4725,504,200
Jan 18, 201984.4284.6784.3984.5083.0236,236,400
Jan 17, 201983.9484.2983.8984.2682.7924,574,400
Jan 16, 201984.0184.1483.9684.0382.5626,508,100
Jan 15, 201983.6283.9483.5583.9082.4324,799,000
Jan 14, 201983.6783.7783.5583.6282.1620,137,700
Jan 11, 201983.8283.9883.7883.8982.4219,793,300
Jan 10, 201983.6684.2183.5584.1682.6950,520,000
Jan 09, 201983.8584.0183.7983.8382.3640,909,400
Jan 08, 201983.3983.7483.2683.7382.2630,795,000
Jan 07, 201982.5883.1982.5783.1981.7338,127,600
Jan 04, 201981.6782.5081.5782.3980.9538,754,000
Jan 03, 201980.9181.1680.7881.0379.6132,776,600
Jan 02, 201980.7281.1180.6580.9979.5726,977,400
Dec 31, 201881.1981.3381.0981.1079.6814,153,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...