iShares iBoxx $ High Yield Corporate Bond ETF (HYG)

79.74
-0.16 (-0.20%)
NYSE· Last Trade: Jun 1st, 9:51 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares iBoxx $ High Yield Corporate Bond ETF (HYG)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.0180.3680.2080.3139,149,26380.31
5/28/202680.0880.2780.0480.2332,081,79880.23
5/27/202680.1780.2180.0880.1322,524,01780.13
5/26/202680.1480.1980.0480.1830,439,42580.18
5/22/202680.0180.0279.8479.9122,429,57579.91
5/21/202679.7579.9979.6479.9037,935,52479.90
5/20/202679.5079.8779.4079.8658,907,87979.86
5/19/202679.4179.4579.2379.3543,559,68479.35
5/18/202679.6379.7079.4479.5438,908,07679.54
5/15/202679.6479.6979.4679.4654,466,06379.46
5/14/202679.9780.0579.8579.8527,235,55979.85
5/13/202679.8479.9579.7979.9133,257,14279.91
5/12/202679.8279.8979.7079.8737,418,93579.87
5/11/202680.0880.1579.9879.9834,366,61679.98
5/08/202680.0180.1580.0080.1429,715,40980.14
5/07/202680.2280.2479.8679.8644,772,95979.86
5/06/202680.0980.2480.0880.1638,322,75380.16
5/05/202679.8980.0279.8979.9226,356,63679.92
5/04/202680.0280.0279.6979.8035,073,29779.80
5/01/202680.0680.2380.0380.0643,740,54380.06
4/30/202680.1880.4280.1780.3851,703,13979.96
4/29/202680.3280.3479.9880.1357,382,92579.71
4/28/202680.3580.4380.3380.4036,381,50279.98
4/27/202680.4480.5480.4280.5124,773,67080.09
4/24/202680.4480.5380.3080.4833,626,25780.06
4/23/202680.4680.5580.1680.3750,193,56779.95
4/22/202680.5080.5780.4280.5028,254,34880.08
4/21/202680.5580.5880.3180.3758,806,72379.95
4/20/202680.6380.6780.5080.5821,104,40680.16
4/17/202680.6080.7680.5680.6561,651,59480.23
4/16/202680.5380.5380.2680.3537,743,41679.93
4/15/202680.4580.4980.3580.4647,834,75080.04
4/14/202680.3480.5680.2980.5042,036,63280.08
4/13/202679.8880.2779.8880.2638,561,38279.84
4/10/202680.3480.3479.9579.9633,005,61779.54
4/09/202680.1580.3980.0080.2845,459,46879.86
4/08/202680.4780.5280.0380.1958,772,75879.77
4/07/202679.6779.7479.3179.7247,257,81379.30
4/06/202679.5179.7179.5079.7037,066,33979.28
4/02/202679.0879.6379.0879.5654,095,90479.15
4/01/202679.3579.4579.2379.3769,789,23878.96
3/31/202679.1679.6179.1279.56104,040,11378.76
3/30/202679.0279.1078.7578.8155,210,81378.02
3/27/202678.8378.8378.5678.7268,174,28477.93
3/26/202679.2579.3378.8078.9275,079,30678.13
3/25/202679.4579.5879.3479.4250,217,31678.62
3/24/202679.2479.4179.0679.1771,935,79678.38
3/23/202679.2979.7079.1779.4479,015,74678.64
3/20/202679.5079.5378.8578.92110,031,90078.13
3/19/202679.0379.6978.9979.66103,978,36278.86
3/18/202679.6979.7579.3979.4050,281,90478.60
3/17/202679.6179.8279.5779.8148,259,30479.01
3/16/202679.5179.6779.4579.4558,075,55878.65
3/13/202679.5379.6779.1279.2068,652,88778.41
3/12/202679.7579.7579.3279.3568,914,96078.56
3/11/202679.9980.0479.8179.8659,970,67879.06
3/10/202680.0580.3880.0380.0467,551,72279.24
3/09/202679.5980.1779.5480.1788,694,70079.37
3/06/202679.7580.0079.6479.6982,485,64378.89
3/05/202680.2780.3180.0280.0879,943,98879.28
3/04/202680.2380.4580.1980.4058,912,82079.59
3/03/202679.9480.3179.8480.12118,126,86279.32
3/02/202680.0680.4180.0380.2874,326,99079.48