iShares iBoxx $ High Yield Corporate Bond ETF (HYG) Historical Stock Data
75.76 ↓0.41 (-0.53%)
As of January 30, 2023, 3:53pm EST.
Historical Data
In the past 30 trading days, HYG is up 0.04% a day on average. There have been 19 days where iShares iBoxx $ High Yield Corporate Bond ETF closed green and 11 days where HYG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 76.27 | 76.16 | ↓$0.11 (-0.14%) | 76.05 | 76.37 | 35.09M |
| 2023-01-26 | 76.36 | 76.39 | ↑$0.03 (0.04%) | 76.09 | 76.47 | 25.43M |
| 2023-01-25 | 75.96 | 76.20 | ↑$0.24 (0.32%) | 75.88 | 76.28 | 25.85M |
| 2023-01-24 | 76.01 | 76.21 | ↑$0.20 (0.26%) | 75.88 | 76.25 | 27.72M |
| 2023-01-23 | 76.10 | 76.16 | ↑$0.06 (0.08%) | 75.97 | 76.37 | 25.65M |
| 2023-01-20 | 76.00 | 76.17 | ↑$0.17 (0.22%) | 75.73 | 76.17 | 35.67M |
| 2023-01-19 | 76.21 | 76.02 | ↓$0.19 (-0.25%) | 75.95 | 76.33 | 40.53M |
| 2023-01-18 | 76.85 | 76.47 | ↓$0.38 (-0.49%) | 76.45 | 77.08 | 48.75M |
| 2023-01-17 | 76.52 | 76.38 | ↓$0.14 (-0.18%) | 76.29 | 76.55 | 27.90M |
| 2023-01-13 | 76.26 | 76.64 | ↑$0.38 (0.50%) | 76.22 | 76.77 | 25.07M |
| 2023-01-12 | 76.40 | 76.64 | ↑$0.24 (0.31%) | 76.05 | 76.70 | 28.66M |
| 2023-01-11 | 76.00 | 76.21 | ↑$0.21 (0.28%) | 75.85 | 76.25 | 31.23M |
| 2023-01-10 | 75.76 | 75.71 | ↓$0.05 (-0.07%) | 75.53 | 75.87 | 33.71M |
| 2023-01-09 | 75.75 | 75.80 | ↑$0.05 (0.07%) | 75.65 | 75.95 | 35.71M |
| 2023-01-06 | 74.87 | 75.53 | ↑$0.66 (0.88%) | 74.71 | 75.78 | 59.47M |
| 2023-01-05 | 74.36 | 74.47 | ↑$0.11 (0.15%) | 74.18 | 74.54 | 34.57M |
| 2023-01-04 | 74.26 | 74.62 | ↑$0.36 (0.48%) | 73.99 | 74.66 | 35.37M |
| 2023-01-03 | 74.11 | 73.77 | ↓$0.34 (-0.46%) | 73.66 | 74.18 | 28.76M |
| 2022-12-30 | 73.32 | 73.63 | ↑$0.31 (0.42%) | 73.28 | 73.67 | 15.17M |
| 2022-12-29 | 72.92 | 73.57 | ↑$0.65 (0.89%) | 72.75 | 73.62 | 32.92M |
| 2022-12-28 | 73.74 | 72.63 | ↓$1.11 (-1.51%) | 72.59 | 73.83 | 36.47M |
| 2022-12-27 | 74.32 | 73.62 | ↓$0.70 (-0.94%) | 73.58 | 74.37 | 21.65M |
| 2022-12-23 | 74.08 | 74.39 | ↑$0.31 (0.42%) | 73.95 | 74.45 | 12.92M |
| 2022-12-22 | 74.37 | 74.20 | ↓$0.17 (-0.23%) | 73.92 | 74.49 | 26.86M |
| 2022-12-21 | 74.40 | 74.66 | ↑$0.26 (0.35%) | 74.40 | 74.80 | 23.13M |
| 2022-12-20 | 73.85 | 74.03 | ↑$0.18 (0.24%) | 73.70 | 74.19 | 30.43M |
| 2022-12-19 | 74.31 | 74.22 | ↓$0.09 (-0.12%) | 74.06 | 74.46 | 24.11M |
| 2022-12-16 | 74.57 | 74.60 | ↑$0.03 (0.04%) | 74.41 | 74.81 | 38.20M |
| 2022-12-15 | 74.91 | 75.00 | ↑$0.09 (0.12%) | 74.63 | 75.11 | 41.45M |
| 2022-12-14 | 76.01 | 75.68 | ↓$0.33 (-0.43%) | 75.22 | 76.21 | 57.18M |
Create an account or log in to view more rows.
$HYG adding next Friday
$HYG who here can't stand the CEO?
$HYG Any red I see I shall buy
$HYG doesn’t look good for Monday.
$HYG I already know
tomorrow the bulls going to say "next week" just like every week.
$HYG I actually want the market pullback 5% is pretty crazy how this market keep going and going
$HYG YALL READY????????
$HYG check out the one month chart.
Perfect bull flag.
$HYG how much did you make this past week?
$HYG wtf is that dump