Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
HYG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 29 2024 | 80.04 | 0.16 | 0.20% | 80.01 | 80.07 | 79.89 | 25,037,822 |
| Nov 27 2024 | 79.88 | 0.24 | 0.30% | 79.71 | 79.88 | 79.69 | 27,315,957 |
| Nov 26 2024 | 79.64 | -0.15 | -0.19% | 79.80 | 79.80 | 79.575 | 40,410,347 |
| Nov 25 2024 | 79.79 | 0.30 | 0.38% | 79.72 | 79.85 | 79.72 | 32,263,399 |
| Nov 22 2024 | 79.49 | -0.02 | -0.03% | 79.50 | 79.59 | 79.45 | 29,385,869 |
| Nov 21 2024 | 79.51 | 0.03 | 0.04% | 79.54 | 79.64 | 79.47 | 26,745,089 |
| Nov 20 2024 | 79.48 | -0.02 | -0.03% | 79.49 | 79.50 | 79.39 | 19,934,016 |
| Nov 19 2024 | 79.50 | 0.12 | 0.15% | 79.32 | 79.57 | 79.30 | 33,489,096 |
| Nov 18 2024 | 79.38 | 0.15 | 0.19% | 79.27 | 79.39 | 79.195 | 26,806,109 |
| Nov 15 2024 | 79.23 | -0.01 | -0.01% | 79.19 | 79.28 | 79.05 | 32,437,637 |
| Nov 14 2024 | 79.24 | -0.17 | -0.21% | 79.46 | 79.53 | 79.24 | 32,320,170 |
| Nov 13 2024 | 79.41 | 0.02 | 0.03% | 79.59 | 79.60 | 79.3801 | 32,862,651 |
| Nov 12 2024 | 79.39 | -0.32 | -0.40% | 79.61 | 79.70 | 79.33 | 42,676,900 |
| Nov 11 2024 | 79.71 | -0.09 | -0.11% | 79.79 | 79.815 | 79.71 | 8,807,780 |
| Nov 08 2024 | 79.80 | 0.13 | 0.16% | 79.78 | 79.83 | 79.67 | 29,467,795 |
| Nov 07 2024 | 79.67 | 0.34 | 0.43% | 79.30 | 79.70 | 79.25 | 48,587,762 |
| Nov 06 2024 | 79.33 | 0.14 | 0.18% | 79.22 | 79.36 | 79.08 | 39,522,326 |
| Nov 05 2024 | 79.19 | 0.22 | 0.28% | 78.94 | 79.20 | 78.94 | 30,466,671 |
| Nov 04 2024 | 78.97 | 0.22 | 0.28% | 79.05 | 79.10 | 78.89 | 26,964,709 |
| Nov 01 2024 | 78.75 | -0.39 | -0.49% | 79.03 | 79.08 | 78.73 | 44,719,178 |
| Oct 31 2024 | 79.14 | -0.22 | -0.28% | 79.38 | 79.38 | 79.14 | 40,908,795 |
| Oct 30 2024 | 79.36 | -0.14 | -0.18% | 79.49 | 79.65 | 79.33 | 28,762,717 |
| Oct 29 2024 | 79.50 | 0.02 | 0.03% | 79.25 | 79.52 | 79.23 | 42,992,457 |
| Oct 28 2024 | 79.48 | 0.20 | 0.25% | 79.42 | 79.52 | 79.3828 | 31,300,634 |
| Oct 25 2024 | 79.28 | -0.08 | -0.10% | 79.46 | 79.55 | 79.25 | 33,953,995 |
| Oct 24 2024 | 79.36 | 0.23 | 0.29% | 79.30 | 79.42 | 79.215 | 29,560,115 |
| Oct 23 2024 | 79.13 | -0.24 | -0.30% | 79.26 | 79.30 | 79.07 | 38,405,162 |
| Oct 22 2024 | 79.37 | -0.11 | -0.14% | 79.43 | 79.46 | 79.28 | 36,362,049 |
| Oct 21 2024 | 79.48 | -0.32 | -0.40% | 79.66 | 79.705 | 79.40 | 35,680,416 |
| Oct 18 2024 | 79.80 | 0.19 | 0.24% | 79.70 | 79.80 | 79.65 | 26,217,781 |
| Oct 17 2024 | 79.61 | -0.12 | -0.15% | 79.77 | 79.80 | 79.48 | 46,478,606 |
| Oct 16 2024 | 79.73 | 0.14 | 0.18% | 79.70 | 79.81 | 79.655 | 30,218,123 |
| Oct 15 2024 | 79.59 | -0.02 | -0.03% | 79.60 | 79.72 | 79.58 | 29,315,641 |
| Oct 14 2024 | 79.61 | 0.04 | 0.05% | 79.62 | 79.63 | 79.40 | 12,067,871 |
| Oct 11 2024 | 79.57 | 0.21 | 0.26% | 79.34 | 79.59 | 79.34 | 24,274,725 |
| Oct 10 2024 | 79.36 | -0.04 | -0.05% | 79.40 | 79.405 | 79.245 | 29,380,159 |
| Oct 09 2024 | 79.40 | -0.05 | -0.06% | 79.44 | 79.48 | 79.34 | 42,275,778 |
| Oct 08 2024 | 79.45 | 0.19 | 0.24% | 79.37 | 79.46 | 79.30 | 40,720,622 |
| Oct 07 2024 | 79.26 | -0.34 | -0.43% | 79.54 | 79.54 | 79.25 | 67,384,544 |
| Oct 04 2024 | 79.60 | -0.09 | -0.11% | 79.68 | 79.71 | 79.54 | 40,237,822 |
| Oct 03 2024 | 79.69 | -0.19 | -0.24% | 79.78 | 79.81 | 79.625 | 29,163,368 |
| Oct 02 2024 | 79.88 | 0.01 | 0.01% | 79.78 | 79.88 | 79.69 | 40,616,113 |
| Oct 01 2024 | 79.87 | -0.43 | -0.54% | 79.99 | 80.00 | 79.795 | 44,911,188 |
| Sep 30 2024 | 80.30 | -0.06 | -0.07% | 80.33 | 80.37 | 80.185 | 31,158,445 |
| Sep 27 2024 | 80.36 | 0.20 | 0.25% | 80.22 | 80.37 | 80.20 | 35,745,517 |
| Sep 26 2024 | 80.16 | 0.13 | 0.16% | 80.19 | 80.19 | 80.02 | 32,705,027 |
| Sep 25 2024 | 80.03 | -0.09 | -0.11% | 80.08 | 80.11 | 80.02 | 27,249,764 |
| Sep 24 2024 | 80.12 | 0.01 | 0.01% | 80.12 | 80.18 | 80.00 | 28,086,434 |
| Sep 23 2024 | 80.11 | -0.15 | -0.19% | 80.19 | 80.21 | 80.08 | 27,345,932 |
| Sep 20 2024 | 80.26 | 0.10 | 0.12% | 80.16 | 80.26 | 80.00 | 40,814,802 |
| Sep 19 2024 | 80.16 | 0.24 | 0.30% | 80.29 | 80.33 | 80.09 | 46,118,569 |
| Sep 18 2024 | 79.92 | 0.07 | 0.09% | 79.88 | 80.28 | 79.79 | 39,133,277 |
| Sep 17 2024 | 79.85 | 0.02 | 0.03% | 79.90 | 79.94 | 79.795 | 26,213,435 |
| Sep 16 2024 | 79.83 | 0.20 | 0.25% | 79.66 | 79.90 | 79.64 | 30,717,578 |
| Sep 13 2024 | 79.63 | 0.22 | 0.28% | 79.52 | 79.68 | 79.50 | 30,838,090 |
| Sep 12 2024 | 79.41 | 0.11 | 0.14% | 79.25 | 79.49 | 79.21 | 28,514,983 |
| Sep 11 2024 | 79.30 | 0.12 | 0.15% | 79.09 | 79.31 | 78.97 | 41,744,795 |
| Sep 10 2024 | 79.18 | -0.15 | -0.19% | 79.34 | 79.37 | 79.10 | 37,207,653 |
| Sep 09 2024 | 79.33 | 0.19 | 0.24% | 79.27 | 79.38 | 79.16 | 23,911,069 |
| Sep 06 2024 | 79.14 | -0.10 | -0.13% | 79.27 | 79.38 | 78.99 | 48,156,805 |
| Sep 05 2024 | 79.24 | 0.27 | 0.34% | 79.11 | 79.28 | 79.05 | 43,973,364 |
| Sep 04 2024 | 78.97 | 0.29 | 0.37% | 78.66 | 79.05 | 78.66 | 31,250,078 |
| Sep 03 2024 | 78.68 | -0.66 | -0.83% | 78.88 | 78.96 | 78.65 | 29,948,829 |
