Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
iShares iBoxx Dollar High Yield Corporate Bond (HYG)
iShares iBoxx Dollar High Yield Corporate Bond (HYG) Historical

HYG iShares iBoxx Dollar High Yield Corporate Bond

79.30

-0.02 (-0.03%)

Mar 07 2025 - Closed

Delayed by 15 minutes

HYG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 07 2025	79.45	0.13	0.16%	79.35	79.51	79.33	52,751,969
Mar 06 2025	79.32	-0.30	-0.38%	79.43	79.495	79.28	47,901,695
Mar 05 2025	79.62	0.04	0.05%	79.45	79.68	79.44	30,904,327
Mar 04 2025	79.58	-0.01	-0.01%	79.51	79.64	79.31	63,961,806
Mar 03 2025	79.59	-0.54	-0.67%	79.69	79.75	79.51	39,855,710
Feb 28 2025	80.13	0.22	0.28%	79.99	80.13	79.93	42,174,922
Feb 27 2025	79.91	-0.15	-0.19%	80.05	80.08	79.87	40,276,590
Feb 26 2025	80.06	0.11	0.14%	80.00	80.08	79.97	21,393,308
Feb 25 2025	79.95	0.20	0.25%	79.95	79.98	79.84	30,108,979
Feb 24 2025	79.75	0.10	0.13%	79.67	79.84	79.64	19,775,354
Feb 21 2025	79.65	-0.15	-0.19%	79.77	79.86	79.65	30,711,376
Feb 20 2025	79.80	0.05	0.06%	79.74	79.82	79.68	25,219,277
Feb 19 2025	79.75	0.06	0.08%	79.64	79.76	79.56	36,682,752
Feb 18 2025	79.69	-0.07	-0.09%	79.75	79.81	79.64	22,423,093
Feb 14 2025	79.76	0.09	0.11%	79.79	79.89	79.72	24,957,371
Feb 13 2025	79.67	0.36	0.45%	79.43	79.70	79.38	33,873,530
Feb 12 2025	79.31	-0.17	-0.21%	79.21	79.4348	79.15	33,840,230
Feb 11 2025	79.48	-0.03	-0.04%	79.53	79.53	79.40	24,228,451
Feb 10 2025	79.51	0.16	0.20%	79.54	79.59	79.475	22,005,298
Feb 07 2025	79.35	-0.25	-0.31%	79.56	79.58	79.34	28,065,341
Feb 06 2025	79.60	-0.12	-0.15%	79.72	79.7899	79.58	22,883,634
Feb 05 2025	79.72	0.21	0.26%	79.54	79.77	79.54	29,918,793
Feb 04 2025	79.51	0.25	0.32%	79.30	79.51	79.23	27,571,191
Feb 03 2025	79.26	-0.46	-0.58%	79.17	79.37	79.04	28,819,177
Jan 31 2025	79.72	-0.16	-0.20%	79.90	79.97	79.67	35,687,810
Jan 30 2025	79.88	0.15	0.19%	79.94	79.94	79.79	32,032,832
Jan 29 2025	79.73	-0.05	-0.06%	79.76	79.83	79.62	19,702,239
Jan 28 2025	79.78	-0.03	-0.04%	79.77	79.81	79.67	29,222,035
Jan 27 2025	79.81	0.06	0.08%	79.67	79.86	79.61	27,190,226
Jan 24 2025	79.75	0.19	0.24%	79.70	79.83	79.655	21,862,712
Jan 23 2025	79.56	0.00	0.00%	79.56	79.56	79.56	0
Jan 22 2025	79.56	-0.11	-0.14%	79.70	79.72	79.52	24,218,757
Jan 21 2025	79.67	0.21	0.26%	79.61	79.70	79.60	30,591,279
Jan 17 2025	79.46	0.07	0.09%	79.49	79.52	79.39	26,256,941
Jan 16 2025	79.39	0.09	0.11%	79.21	79.41	79.12	29,589,594
Jan 15 2025	79.30	0.69	0.88%	79.16	79.31	79.06	50,939,701
Jan 14 2025	78.61	0.10	0.13%	78.69	78.73	78.55	29,056,168
Jan 13 2025	78.51	-0.02	-0.03%	78.49	78.5599	78.37	38,262,725
Jan 10 2025	78.53	-0.41	-0.52%	78.80	78.80	78.50	36,397,514
Jan 08 2025	78.94	0.10	0.13%	78.85	78.985	78.76	34,245,811
Jan 07 2025	78.84	-0.26	-0.33%	79.14	79.22	78.82	42,511,450
Jan 06 2025	79.10	0.14	0.18%	79.15	79.19	79.015	28,868,904
Jan 03 2025	78.96	0.12	0.15%	78.99	79.03	78.9325	31,167,622
Jan 02 2025	78.84	0.19	0.24%	78.88	78.9499	78.72	29,215,661
Dec 31 2024	78.65	-0.01	-0.01%	78.78	78.84	78.5501	18,057,917
Dec 30 2024	78.66	0.11	0.14%	78.58	78.74	78.495	20,156,521
Dec 27 2024	78.55	-0.27	-0.34%	78.74	78.76	78.53	19,463,920
Dec 26 2024	78.82	0.20	0.25%	78.51	78.82	78.47	17,429,380
Dec 24 2024	78.62	0.25	0.32%	78.40	78.64	78.35	11,985,940
Dec 23 2024	78.37	-0.21	-0.27%	78.65	78.69	78.37	26,951,737
Dec 20 2024	78.58	0.49	0.63%	78.00	78.67	78.00	61,798,402
Dec 19 2024	78.09	-0.08	-0.10%	78.45	78.51	78.09	66,678,160
Dec 18 2024	78.17	-1.22	-1.54%	79.14	79.14	78.15	81,260,836
Dec 17 2024	79.39	-0.17	-0.21%	79.41	79.50	79.39	28,623,403
Dec 16 2024	79.56	0.15	0.19%	79.55	79.62	79.48	21,523,103
Dec 13 2024	79.41	-0.23	-0.29%	79.71	79.71	79.38	32,076,191
Dec 12 2024	79.64	-0.22	-0.28%	79.81	79.99	79.63	29,081,489
Dec 11 2024	79.86	0.02	0.03%	79.94	79.95	79.83	23,382,710
Dec 10 2024	79.84	0.04	0.05%	79.94	79.94	79.74	25,432,145

iShares iBoxx Dollar Hig...

BondBloxx USD High Yield...

Morgan St7.25%$

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions