Australia markets closed

iShares iBoxx $ High Yield Corporate Bond ETF (HYG)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
76.40+0.42 (+0.55%)
At close: 04:00PM EDT
76.50 +0.10 (+0.13%)
Pre-market: 06:25AM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202476.1476.4376.1176.4076.4040,772,500
19 Apr 202475.9176.0875.9075.9875.9853,196,200
18 Apr 202475.7875.8975.6475.8475.8440,291,400
17 Apr 202475.8976.0475.7175.7875.7848,158,800
16 Apr 202475.9175.9175.5975.6875.6855,746,100
15 Apr 202476.4576.4575.8475.9375.9355,560,400
12 Apr 202476.3876.4276.2576.3776.3741,394,700
11 Apr 202476.5176.5676.2176.4176.4150,836,000
10 Apr 202476.6576.7676.3076.4876.4876,623,900
09 Apr 202477.1277.2377.0277.1677.1632,219,100
08 Apr 202476.8377.0476.7877.0077.0031,067,800
05 Apr 202476.8376.9376.7976.8276.8230,847,300
04 Apr 202477.1177.2276.7876.8976.8936,056,400
03 Apr 202476.7876.9976.7176.9576.9529,542,300
02 Apr 202476.7676.9176.7276.8976.8945,551,200
01 Apr 202477.3577.3576.9977.0277.0247,857,400
01 Apr 20240.395 Dividend
28 Mar 202477.8077.9277.7277.7377.3331,546,700
27 Mar 202477.6877.9077.6077.9077.5028,891,100
26 Mar 202477.6777.6877.4777.4977.1028,522,200
25 Mar 202477.5677.6777.5477.5877.1929,373,100
22 Mar 202477.8177.8977.6677.7077.3126,911,400
21 Mar 202477.9577.9677.6877.7877.3834,693,300
20 Mar 202477.5477.8577.4777.8277.4236,886,700
19 Mar 202477.2377.5877.2277.5677.1741,841,500
18 Mar 202477.2777.3277.1877.2576.8634,649,300
15 Mar 202477.0877.2476.9677.0776.6853,955,300
14 Mar 202477.4777.5177.0377.1276.7346,677,200
13 Mar 202477.4077.6877.4077.4977.1028,482,200
12 Mar 202477.5177.5177.2677.4677.0733,351,700
11 Mar 202477.3477.4377.3077.3977.0027,177,600
08 Mar 202477.4977.7377.3977.4077.0138,285,500
07 Mar 202477.4977.5177.3277.3876.9930,393,000
06 Mar 202477.3077.4177.1877.2976.9034,335,200
05 Mar 202477.1677.3577.0677.1076.7138,076,900
04 Mar 202477.1277.2377.0377.1676.7721,607,300
01 Mar 202476.9377.2176.7877.1876.7939,342,900
01 Mar 20240.438 Dividend
29 Feb 202477.3077.4777.2477.3376.5043,322,400
28 Feb 202477.1577.2877.1077.1976.3624,667,600
27 Feb 202477.1577.2077.0577.2076.3730,926,600
26 Feb 202477.3277.3577.0877.1076.2732,795,300
23 Feb 202477.3777.4677.2977.3576.5224,686,900
22 Feb 202477.1577.3177.1077.3076.4745,450,200
21 Feb 202477.0677.1276.8276.9376.1138,724,700
20 Feb 202476.8977.1376.8277.0776.2431,994,100
16 Feb 202476.9377.0176.8276.9176.0950,322,900
15 Feb 202477.0077.2376.9477.1476.3144,319,900
14 Feb 202476.7976.9976.7376.8776.0538,603,100
13 Feb 202476.6776.8076.4476.5775.7569,904,200
12 Feb 202477.3377.4677.1777.1976.3636,249,100
09 Feb 202477.2577.4177.1477.3676.5333,951,400
08 Feb 202477.1877.3077.1277.2076.3725,548,400
07 Feb 202477.2777.3077.0277.2476.4142,954,100
06 Feb 202476.8777.2276.8777.1176.2832,948,200
05 Feb 202476.9577.0176.6676.8376.0151,908,600
02 Feb 202477.0577.2977.0477.1976.3642,727,400
01 Feb 202477.3377.6177.1177.5476.7148,019,300
01 Feb 20240.384 Dividend
31 Jan 202477.7077.9077.4377.4876.2755,548,900
30 Jan 202477.8077.8377.5377.7076.4932,486,600
29 Jan 202477.6677.8377.5777.8076.5825,924,900
26 Jan 202477.6577.7777.5977.6376.4226,232,800
25 Jan 202477.3777.6977.3077.6976.4848,268,800
24 Jan 202477.4077.4377.0377.1075.9027,623,300
23 Jan 202477.1977.2577.0377.1475.9424,561,500
22 Jan 202477.1877.4377.1877.2376.0236,758,900
19 Jan 202477.0777.1776.7877.1775.9644,355,700
18 Jan 202476.9977.0576.8577.0475.8434,837,600
17 Jan 202477.0877.0876.7376.8875.6854,160,800
16 Jan 202477.5577.5577.1377.2176.0043,669,900
12 Jan 202477.6877.9277.6377.7076.4931,155,500
11 Jan 202477.3577.6377.1777.6276.4135,947,100
10 Jan 202477.4177.4977.2877.3776.1635,702,800
09 Jan 202477.0177.3276.9677.2376.0225,593,500
08 Jan 202476.7077.1776.7077.1175.9133,479,100
05 Jan 202476.6077.0076.5576.6875.4831,149,500
04 Jan 202476.8176.9076.6076.6275.4232,856,100
03 Jan 202476.7277.0876.5576.9275.7239,495,500
02 Jan 202477.1377.2477.0477.1375.9341,547,100
29 Dec 202377.6777.8677.3977.3976.1836,993,900
28 Dec 202377.9077.9177.5477.6976.4822,648,100
27 Dec 202377.6778.0877.6177.9476.7222,835,300
26 Dec 202377.5077.6377.4877.6276.4112,374,700
22 Dec 202377.6977.7577.4277.4776.2618,048,400
21 Dec 202377.5177.6377.3277.5676.3522,861,400
20 Dec 202377.2977.5477.1777.2176.0038,376,400
19 Dec 202377.0777.2977.0477.2075.9925,269,400
18 Dec 202377.0877.0876.7376.9875.7834,793,600
15 Dec 202377.0377.3576.7576.9375.7336,336,400
14 Dec 202377.1377.3876.9577.1075.9067,220,400
14 Dec 20230.379 Dividend
13 Dec 202376.1077.1576.0677.1475.5664,201,300
12 Dec 202375.7776.0175.6075.9874.4329,203,400
11 Dec 202375.8075.8275.5775.8174.2630,141,700
08 Dec 202375.8175.9175.6775.8674.3130,044,200
07 Dec 202375.9976.1475.9276.0174.4627,779,300
06 Dec 202375.9676.0375.8375.8874.3321,297,200
05 Dec 202375.6775.9675.6775.8774.3232,466,500
04 Dec 202375.5575.8575.5575.8074.2533,105,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...