Home

iShares iBoxx $ High Yield Corporate Bond ETF (HYG)

80.13
+0.22 (0.28%)
SummaryNewsPress ReleasesChartHistorical
2024-12-03 - 2025-03-03
DateOpenHighLowCloseVolumeAdjusted Close
2/28/202579.9980.1379.9380.1345,463,60680.13
2/27/202580.0580.0879.8779.9140,911,18679.91
2/26/202580.0080.0879.9780.0621,302,00980.06
2/25/202579.9579.9879.8479.9529,886,58179.95
2/24/202579.6779.8479.6479.7520,833,04079.75
2/21/202579.7779.8679.6579.6532,116,55279.65
2/20/202579.7479.8279.6879.8025,032,97079.80
2/19/202579.6479.7679.5679.7538,442,37179.75
2/18/202579.7579.8179.6479.6922,423,10579.69
2/14/202579.7979.8979.7279.7626,668,30579.76
2/13/202579.4379.7079.3879.6735,364,67979.67
2/12/202579.2179.4379.1579.3133,478,62079.31
2/11/202579.5379.5379.4079.4824,609,96579.48
2/10/202579.5479.5979.4779.5122,868,46579.51
2/07/202579.5679.5879.3479.3528,845,73579.35
2/06/202579.7279.7979.5879.6024,047,15879.60
2/05/202579.5479.7779.5479.7230,976,05779.72
2/04/202579.3079.5179.2379.5129,160,66279.51
2/03/202579.1779.3779.0479.2629,965,13179.26
1/31/202579.9079.9779.6779.7237,102,56179.36
1/30/202579.9479.9479.7979.8834,075,20479.52
1/29/202579.7679.8379.6279.7320,021,18579.37
1/28/202579.7779.8179.6779.7830,176,33179.42
1/27/202579.6779.8679.6179.8128,540,61879.45
1/24/202579.7079.8379.6679.7523,648,74779.39
1/23/202579.5279.6779.4479.6627,412,99979.30
1/22/202579.7079.7279.5279.5625,023,04279.20
1/21/202579.6179.7079.6079.6732,307,36479.31
1/17/202579.4979.5179.3979.4629,546,41479.10
1/16/202579.2179.4179.1279.3931,293,93279.03
1/15/202579.1679.3179.0679.3052,447,39378.94
1/14/202578.6978.7378.5578.6129,581,09178.25
1/13/202578.4978.5678.3778.5139,458,94678.16
1/10/202578.8078.8078.5078.5337,702,28878.18
1/08/202578.8578.9878.7678.9435,381,03778.58
1/07/202579.1479.2278.8278.8443,790,20178.48
1/06/202579.1579.1979.0279.1032,157,96578.74
1/03/202578.9979.0378.9378.9632,611,29378.60
1/02/202578.8878.9578.7278.8430,678,04578.48
12/31/202478.660.0078.6678.65078.29
12/30/202478.5878.7478.5078.6620,659,27678.30
12/27/202478.7478.7678.5378.5520,631,81578.20
12/26/202478.5178.8278.4778.8218,534,92678.46
12/24/202478.4078.6478.3578.6211,985,97378.27
12/23/202478.6578.6978.3778.3729,239,40978.02
12/20/202478.0078.6778.0078.5863,276,20178.23
12/19/202478.4578.5178.0978.0968,903,87077.74
12/18/202479.1479.1478.1578.1781,258,61477.82
12/17/202479.4179.5079.3979.3929,790,09678.62
12/16/202479.5579.6279.4879.5622,267,52378.79
12/13/202479.7179.7179.3879.4134,321,16878.64
12/12/202479.8179.9979.6379.6429,080,57678.87
12/11/202479.9479.9579.8379.8624,729,97079.09
12/10/202479.9479.9479.7479.8426,685,36979.07
12/09/202479.9079.9479.7879.8022,991,95979.03
12/06/202479.8980.0079.8579.9030,868,74479.13
12/05/202479.7979.8279.7179.7723,402,82479.00
12/04/202479.7179.8479.6479.8422,559,34079.07
12/03/202479.7279.7479.6179.6524,868,51078.88