Skip to main content
iShares iBoxx $ High Yield Corporate Bond ETF (HYG)
NYSEARCA: HYG · Real-Time Price · USD
79.49
-0.02 (-0.03%)
Nov 22, 2024, 4:00 PM EST - Market closed

HYG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202479.5079.5979.4579.4979.49-0.03%29,564,942
Nov 21, 202479.5479.6479.4779.5179.510.04%28,039,998
Nov 20, 202479.4979.5079.3979.4879.48-0.03%19,934,036
Nov 19, 202479.3279.5779.3079.5079.500.15%34,523,154
Nov 18, 202479.2779.3979.2079.3879.380.19%27,834,243
Nov 15, 202479.1979.2879.0579.2379.23-0.01%33,709,562
Nov 14, 202479.4679.5379.2479.2479.24-0.21%32,749,318
Nov 13, 202479.5979.6079.3879.4179.410.03%33,873,639
Nov 12, 202479.6179.7079.3379.3979.39-0.40%44,594,906
Nov 11, 202479.7979.8279.7179.7179.71-0.11%11,008,746
Nov 8, 202479.7879.8379.6779.8079.800.16%30,543,676
Nov 7, 202479.3079.7079.2579.6779.670.43%51,325,916
Nov 6, 202479.2279.3679.0879.3379.330.18%43,173,401
Nov 5, 202478.9479.2078.9479.1979.190.28%31,611,919
Nov 4, 202479.0579.1078.8978.9778.970.28%27,291,158
Nov 1, 202479.0379.0878.7378.7578.75-0.49%44,045,657
Oct 31, 202479.3879.3879.1479.1478.75-0.28%43,194,583
Oct 30, 202479.4979.6579.3379.3678.96-0.18%28,728,717
Oct 29, 202479.2579.5279.2379.5079.100.03%42,992,182
Oct 28, 202479.4279.5279.3879.4879.080.25%31,854,491
Oct 25, 202479.4679.5579.2579.2878.89-0.10%35,590,231
Oct 24, 202479.3079.4279.2279.3678.960.29%30,164,224
Oct 23, 202479.2679.3079.0779.1378.74-0.30%39,761,552
Oct 22, 202479.4379.4679.2879.3778.97-0.14%35,466,574
Oct 21, 202479.6679.7179.4079.4879.08-0.40%36,341,524
Oct 18, 202479.7079.8079.6579.8079.400.24%28,905,573
Oct 17, 202479.7779.8079.4879.6179.21-0.15%46,599,253
Oct 16, 202479.7079.8179.6679.7379.330.18%31,626,280
Oct 15, 202479.6079.7279.5879.5979.19-0.03%31,134,435
Oct 14, 202479.6279.6379.4079.6179.210.05%12,065,849
Oct 11, 202479.3479.5979.3479.5779.170.26%26,970,806
Oct 10, 202479.4079.4179.2579.3678.96-0.05%30,091,663
Oct 9, 202479.4479.4879.3479.4079.00-0.06%42,426,541
Oct 8, 202479.3779.4679.3079.4579.050.24%40,947,173
Oct 7, 202479.5479.5479.2579.2678.87-0.43%69,202,483
Oct 4, 202479.6879.7179.5479.6079.20-0.11%40,123,192
Oct 3, 202479.7879.8179.6379.6979.29-0.24%31,147,731
Oct 2, 202479.7879.8879.6979.8879.480.01%41,214,328
Oct 1, 202479.9980.0079.8079.8779.47-0.54%45,992,227
Sep 30, 202480.3380.3780.1980.3079.51-0.07%33,014,959
Sep 27, 202480.2280.3780.2080.3679.570.25%36,712,729
Sep 26, 202480.1980.1980.0280.1679.370.16%32,732,328
Sep 25, 202480.0880.1180.0280.0379.24-0.11%28,899,134
Sep 24, 202480.1280.1880.0080.1279.330.01%28,674,487
Sep 23, 202480.1980.2180.0880.1179.32-0.19%29,049,433
Sep 20, 202480.1680.2680.0080.2679.470.12%43,626,291
Sep 19, 202480.2980.3380.0980.1679.370.30%48,785,866
Sep 18, 202479.8880.2879.7979.9279.140.09%39,546,885
Sep 17, 202479.9079.9479.8079.8579.070.03%27,423,938
Sep 16, 202479.6679.9079.6479.8379.050.25%31,402,379
Sep 13, 202479.5279.6879.5079.6378.850.28%31,806,798
Sep 12, 202479.2579.4979.2179.4178.630.14%28,514,983
Sep 11, 202479.0979.3178.9779.3078.520.15%42,342,716
Sep 10, 202479.3479.3779.1079.1878.40-0.19%38,347,695
Sep 9, 202479.2779.3879.1679.3378.550.24%24,823,844
Sep 6, 202479.2779.3878.9979.1478.36-0.13%49,888,852
Sep 5, 202479.1179.2879.0579.2478.460.34%44,386,168
Sep 4, 202478.6679.0578.6678.9778.190.37%32,072,241
Sep 3, 202478.8878.9678.6578.6877.91-0.83%31,596,789
Aug 30, 202479.4279.4279.2479.3478.180.01%27,633,330
Aug 29, 202479.3379.3679.2379.3378.170.10%18,352,997
Aug 28, 202479.3179.3279.1879.2578.10-0.05%22,351,597
Aug 27, 202479.1579.3779.1279.2978.130.06%22,784,296
Aug 26, 202479.3979.4379.2379.2478.09-0.20%20,460,148
Aug 23, 202479.1879.4079.0879.4078.240.53%32,590,939
Aug 22, 202479.0879.0978.8978.9877.83-0.13%29,292,075
Aug 21, 202478.9879.1278.9179.0877.930.23%34,266,650
Aug 20, 202479.0179.0378.7778.9077.75-0.09%33,189,324
Aug 19, 202478.8179.0078.7578.9777.820.16%29,604,302
Aug 16, 202478.5578.8878.5478.8477.690.32%33,682,622
Aug 15, 202478.5678.6278.4578.5977.440.09%39,411,308
Aug 14, 202478.3678.5578.3078.5277.380.18%36,086,949
Aug 13, 202478.1178.3978.0978.3877.240.46%37,310,229
Aug 12, 202478.0478.0477.8778.0276.880.06%33,878,412
Aug 9, 202478.0278.0977.8377.9776.83-0.01%29,759,928
Aug 8, 202477.9078.0277.7977.9876.840.41%31,528,083
Aug 7, 202477.9878.0177.6177.6676.530.19%56,107,845
Aug 6, 202477.4877.8177.1777.5176.380.38%60,113,414
Aug 5, 202476.6477.3876.5877.2276.09-0.62%103,822,038
Aug 2, 202477.8177.9777.6277.7076.57-0.33%71,578,675
Aug 1, 202478.1978.3077.9577.9676.82-0.74%51,319,752
Jul 31, 202478.4778.6078.3678.5476.990.36%50,714,825
Jul 30, 202478.3378.3578.1278.2676.720.05%33,652,109
Jul 29, 202478.4078.4478.1478.2276.68-0.09%28,468,357
Jul 26, 202478.3778.3778.2178.2976.750.32%23,683,703
Jul 25, 202478.0878.3378.0478.0476.500.01%35,409,044
Jul 24, 202478.2078.3178.0178.0376.49-0.32%37,612,848
Jul 23, 202478.2678.4278.2378.2876.740.01%28,826,851
Jul 22, 202478.1778.2878.1178.2776.730.37%32,378,828
Jul 19, 202478.1278.1377.8877.9876.44-0.08%36,125,664
Jul 18, 202478.2478.2777.9778.0476.50-0.20%42,512,965
Jul 17, 202478.0678.2578.0378.2076.66-0.11%32,750,462
Jul 16, 202478.0778.3378.0078.2976.750.38%41,375,394
Jul 15, 202478.0478.0777.9077.9976.450.01%23,235,637
Jul 12, 202477.7978.0277.7977.9876.440.26%31,688,122
Jul 11, 202477.7677.8477.7177.7876.250.36%44,932,525
Jul 10, 202477.4177.5277.3777.5075.970.23%25,361,916
Jul 9, 202477.4177.4177.2377.3275.80-0.12%19,148,475
Jul 8, 202477.4177.4877.3177.4175.88-0.03%26,961,963
Jul 5, 202477.2877.4577.2477.4375.900.30%25,941,534