Canada markets closed

iShares iBoxx $ High Yield Corporate Bond ETF (HYG)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
77.08+0.32 (+0.42%)
At close: 04:00PM EDT
77.15 +0.07 (+0.09%)
After hours: 05:55PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202477.1577.3976.9477.0877.0843,332,789
May 02, 202476.4876.7876.3376.7676.7641,497,900
May 01, 202475.9576.6375.9376.2976.2971,484,700
May 01, 20240.4 Dividend
Apr 30, 202476.6076.7676.2976.2975.8949,937,500
Apr 29, 202476.7276.8576.6776.8576.4533,157,800
Apr 26, 202476.3776.6676.3776.6276.2234,500,800
Apr 25, 202476.0876.4075.9176.3875.9846,371,600
Apr 24, 202476.6776.7076.3776.5476.1440,496,500
Apr 23, 202476.4776.7676.3876.7176.3143,554,400
Apr 22, 202476.1476.4376.1176.4076.0040,772,500
Apr 19, 202475.9176.0875.9075.9875.5853,196,200
Apr 18, 202475.7875.8975.6475.8475.4440,291,400
Apr 17, 202475.8976.0475.7175.7875.3848,158,800
Apr 16, 202475.9175.9175.5975.6875.2855,746,100
Apr 15, 202476.4576.4575.8475.9375.5355,560,400
Apr 12, 202476.3876.4276.2576.3775.9741,394,700
Apr 11, 202476.5176.5676.2176.4176.0150,836,000
Apr 10, 202476.6576.7676.3076.4876.0876,623,900
Apr 09, 202477.1277.2377.0277.1676.7632,219,100
Apr 08, 202476.8377.0476.7877.0076.6031,067,800
Apr 05, 202476.8376.9376.7976.8276.4230,847,300
Apr 04, 202477.1177.2276.7876.8976.4936,056,400
Apr 03, 202476.7876.9976.7176.9576.5529,542,300
Apr 02, 202476.7676.9176.7276.8976.4945,551,200
Apr 01, 202477.3577.3576.9977.0276.6247,857,400
Apr 01, 20240.395 Dividend
Mar 28, 202477.8077.9277.7277.7376.9331,546,700
Mar 27, 202477.6877.9077.6077.9077.1028,891,100
Mar 26, 202477.6777.6877.4777.4976.6928,522,200
Mar 25, 202477.5677.6777.5477.5876.7829,373,100
Mar 22, 202477.8177.8977.6677.7076.9026,911,400
Mar 21, 202477.9577.9677.6877.7876.9834,693,300
Mar 20, 202477.5477.8577.4777.8277.0236,886,700
Mar 19, 202477.2377.5877.2277.5676.7641,841,500
Mar 18, 202477.2777.3277.1877.2576.4534,649,300
Mar 15, 202477.0877.2476.9677.0776.2853,955,300
Mar 14, 202477.4777.5177.0377.1276.3346,677,200
Mar 13, 202477.4077.6877.4077.4976.6928,482,200
Mar 12, 202477.5177.5177.2677.4676.6633,351,700
Mar 11, 202477.3477.4377.3077.3976.5927,177,600
Mar 08, 202477.4977.7377.3977.4076.6038,285,500
Mar 07, 202477.4977.5177.3277.3876.5830,393,000
Mar 06, 202477.3077.4177.1877.2976.4934,335,200
Mar 05, 202477.1677.3577.0677.1076.3138,076,900
Mar 04, 202477.1277.2377.0377.1676.3721,607,300
Mar 01, 202476.9377.2176.7877.1876.3939,342,900
Mar 01, 20240.438 Dividend
Feb 29, 202477.3077.4777.2477.3376.1043,322,400
Feb 28, 202477.1577.2877.1077.1975.9624,667,600
Feb 27, 202477.1577.2077.0577.2075.9730,926,600
Feb 26, 202477.3277.3577.0877.1075.8732,795,300
Feb 23, 202477.3777.4677.2977.3576.1224,686,900
Feb 22, 202477.1577.3177.1077.3076.0745,450,200
Feb 21, 202477.0677.1276.8276.9375.7138,724,700
Feb 20, 202476.8977.1376.8277.0775.8431,994,100
Feb 16, 202476.9377.0176.8276.9175.6950,322,900
Feb 15, 202477.0077.2376.9477.1475.9144,319,900
Feb 14, 202476.7976.9976.7376.8775.6538,603,100
Feb 13, 202476.6776.8076.4476.5775.3569,904,200
Feb 12, 202477.3377.4677.1777.1975.9636,249,100
Feb 09, 202477.2577.4177.1477.3676.1333,951,400
Feb 08, 202477.1877.3077.1277.2075.9725,548,400
Feb 07, 202477.2777.3077.0277.2476.0142,954,100
Feb 06, 202476.8777.2276.8777.1175.8832,948,200
Feb 05, 202476.9577.0176.6676.8375.6151,908,600
Feb 02, 202477.0577.2977.0477.1975.9642,727,400
Feb 01, 202477.3377.6177.1177.5476.3148,019,300
Feb 01, 20240.384 Dividend
Jan 31, 202477.7077.9077.4377.4875.8755,548,900
Jan 30, 202477.8077.8377.5377.7076.0932,486,600
Jan 29, 202477.6677.8377.5777.8076.1825,924,900
Jan 26, 202477.6577.7777.5977.6376.0226,232,800
Jan 25, 202477.3777.6977.3077.6976.0848,268,800
Jan 24, 202477.4077.4377.0377.1075.5027,623,300
Jan 23, 202477.1977.2577.0377.1475.5424,561,500
Jan 22, 202477.1877.4377.1877.2375.6336,758,900
Jan 19, 202477.0777.1776.7877.1775.5744,355,700
Jan 18, 202476.9977.0576.8577.0475.4434,837,600
Jan 17, 202477.0877.0876.7376.8875.2854,160,800
Jan 16, 202477.5577.5577.1377.2175.6143,669,900
Jan 12, 202477.6877.9277.6377.7076.0931,155,500
Jan 11, 202477.3577.6377.1777.6276.0135,947,100
Jan 10, 202477.4177.4977.2877.3775.7635,702,800
Jan 09, 202477.0177.3276.9677.2375.6325,593,500
Jan 08, 202476.7077.1776.7077.1175.5133,479,100
Jan 05, 202476.6077.0076.5576.6875.0931,149,500
Jan 04, 202476.8176.9076.6076.6275.0332,856,100
Jan 03, 202476.7277.0876.5576.9275.3239,495,500
Jan 02, 202477.1377.2477.0477.1375.5341,547,100
Dec 29, 202377.6777.8677.3977.3975.7836,993,900
Dec 28, 202377.9077.9177.5477.6976.0822,648,100
Dec 27, 202377.6778.0877.6177.9476.3222,835,300
Dec 26, 202377.5077.6377.4877.6276.0112,374,700
Dec 22, 202377.6977.7577.4277.4775.8618,048,400
Dec 21, 202377.5177.6377.3277.5675.9522,861,400
Dec 20, 202377.2977.5477.1777.2175.6138,376,400
Dec 19, 202377.0777.2977.0477.2075.6025,269,400
Dec 18, 202377.0877.0876.7376.9875.3834,793,600
Dec 15, 202377.0377.3576.7576.9375.3336,336,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...