HYG

High Yield Corp Bond Ishares Iboxx $ ETF

$85.75 0.02 (0.02%)
10:44 EDT HYG Stock Quote Delayed 15 Minutes
Dividend & Yield:       4.46 (5.20%)
P/E:       -
Market Cap:       18.94B
EPS:       -
Volume:       3.86M
Day's Range:       85.75 - 85.97
52wk Range:       79.55 - 87.04
Previous Close:       85.77
Historical Data for HYG
Date Open High Low Volume Close Change %
05/23/19 85.96 85.99 85.67 16,378,914 85.77 -0.43   -0.50%
05/22/19 86.08 86.20 85.97 14,976,216 86.20 0.07   0.08%
05/21/19 85.99 86.15 85.99 15,004,330 86.13 0.27   0.31%
05/20/19 85.92 86.07 85.78 15,779,972 85.86 -0.08   -0.09%
05/17/19 85.79 86.10 85.79 27,089,300 85.94 -0.03   -0.03%
05/16/19 85.83 86.11 85.80 29,384,103 85.97 0.26   0.30%
05/15/19 85.49 85.76 85.44 19,543,681 85.71 0.08   0.09%
05/14/19 85.61 85.83 85.53 18,128,534 85.63 0.19   0.22%
05/13/19 85.68 85.76 85.42 34,801,691 85.44 -0.79   -0.92%
05/10/19 85.96 86.31 85.75 33,782,300 86.23 0.24   0.28%
05/09/19 85.99 86.06 85.68 30,890,378 85.99 -0.13   -0.15%
05/08/19 86.10 86.29 86.03 27,527,494 86.12 0.03   0.03%
05/07/19 86.40 86.45 85.95 30,266,322 86.09 -0.52   -0.60%
05/06/19 86.18 86.62 86.18 18,893,308 86.61 0.04   0.05%
05/03/19 86.52 86.60 86.47 18,522,600 86.57 0.22   0.25%
05/02/19 86.36 86.48 86.18 24,936,592 86.35 0.06   0.07%
05/01/19 86.59 86.86 86.28 24,574,336 86.29 -0.65   -0.75%
04/30/19 86.97 87.04 86.92 11,168,084 86.94 0.01   0.01%
04/29/19 86.95 87.00 86.93 7,601,241 86.93 -0.04   -0.05%
04/26/19 86.85 86.97 86.85 11,937,200 86.97 0.22   0.25%
04/25/19 86.70 86.81 86.57 14,368,958 86.75 0.04   0.05%
04/24/19 86.85 86.85 86.70 11,938,798 86.71 -0.12   -0.14%
04/23/19 86.64 86.88 86.59 15,094,056 86.83 0.30   0.35%
04/22/19 86.62 86.66 86.52 24,591,437 86.53 -0.15   -0.17%
04/18/19 86.79 86.79 86.58 15,295,500 86.68 0.04   0.05%
04/17/19 86.94 86.94 86.63 11,818,598 86.64 -0.21   -0.24%
04/16/19 86.96 86.97 86.82 11,543,849 86.85 -0.05   -0.06%
04/15/19 86.95 86.95 86.83 13,940,031 86.90 -0.06   -0.07%
04/12/19 86.93 87.01 86.79 17,442,700 86.96 0.13   0.15%
04/11/19 86.69 86.86 86.65 20,976,278 86.83 0.13   0.15%
04/10/19 86.43 86.70 86.43 16,766,964 86.70 0.38   0.44%
04/09/19 86.33 86.42 86.27 19,118,691 86.32 -0.06   -0.07%
04/08/19 86.39 86.41 86.31 11,472,066 86.38 -0.05   -0.06%
04/05/19 86.36 86.50 86.34 14,226,900 86.43 0.16   0.19%
04/04/19 86.15 86.28 86.13 14,435,847 86.27 0.13   0.15%
04/03/19 86.20 86.31 86.10 13,746,548 86.14 0.03   0.03%
04/02/19 86.09 86.14 85.94 15,129,316 86.11 0.04   0.05%
04/01/19 86.21 86.28 86.05 21,353,906 86.07 -0.40   -0.46%
03/29/19 86.32 86.53 86.30 22,358,900 86.47 0.22   0.26%
03/28/19 86.09 86.25 86.04 19,706,711 86.25 0.17   0.20%
03/27/19 86.07 86.24 85.88 16,706,714 86.08 0.06   0.07%
03/26/19 85.95 86.15 85.89 18,762,719 86.02 0.21   0.24%
03/25/19 85.78 85.91 85.65 23,592,102 85.81 -0.03   -0.03%
03/22/19 86.02 86.05 85.75 27,030,400 85.84 -0.31   -0.36%
03/21/19 86.06 86.26 86.04 16,400,659 86.15 -0.02   -0.02%
03/20/19 85.81 86.30 85.65 31,184,175 86.17 0.37   0.43%
03/19/19 85.81 85.96 85.75 14,067,152 85.80 0.05   0.06%
03/18/19 85.79 85.83 85.67 10,498,908 85.75 -0.03   -0.03%
03/15/19 85.76 85.88 85.75 21,775,300 85.78 0.08   0.09%
03/14/19 85.72 85.83 85.68 12,342,491 85.70 -0.06   -0.07%
03/13/19 85.58 85.77 85.56 24,524,825 85.76 0.23   0.27%
03/12/19 85.31 85.58 85.29 20,180,539 85.53 0.15   0.18%
03/11/19 85.07 85.39 85.05 17,922,372 85.38 0.28   0.33%
03/08/19 84.98 85.12 84.81 21,043,400 85.10 -0.14   -0.16%
03/07/19 85.33 85.34 85.08 28,101,084 85.24 -0.06   -0.07%
03/06/19 85.40 85.42 85.26 16,769,575 85.30 -0.14   -0.16%
03/05/19 85.48 85.49 85.36 14,060,114 85.44 -0.04   -0.05%

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!