Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HYG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 30 2024 | 79.34 | 0.01 | 0.01% | 79.42 | 79.42 | 79.24 | 26,534,110 |
| Aug 29 2024 | 79.33 | 0.08 | 0.10% | 79.33 | 79.356 | 79.23 | 17,393,442 |
| Aug 28 2024 | 79.25 | -0.04 | -0.05% | 79.31 | 79.32 | 79.18 | 22,129,013 |
| Aug 27 2024 | 79.29 | 0.05 | 0.06% | 79.15 | 79.37 | 79.115 | 22,583,507 |
| Aug 26 2024 | 79.24 | -0.16 | -0.20% | 79.39 | 79.43 | 79.23 | 20,169,267 |
| Aug 23 2024 | 79.40 | 0.42 | 0.53% | 79.18 | 79.40 | 79.08 | 31,625,966 |
| Aug 22 2024 | 78.98 | -0.10 | -0.13% | 79.08 | 79.09 | 78.89 | 28,860,101 |
| Aug 21 2024 | 79.08 | 0.18 | 0.23% | 78.98 | 79.115 | 78.905 | 32,564,686 |
| Aug 20 2024 | 78.90 | -0.07 | -0.09% | 79.01 | 79.03 | 78.77 | 32,369,405 |
| Aug 19 2024 | 78.97 | 0.13 | 0.16% | 78.81 | 79.00 | 78.75 | 25,911,761 |
| Aug 16 2024 | 78.84 | 0.25 | 0.32% | 78.55 | 78.88 | 78.54 | 33,586,191 |
| Aug 15 2024 | 78.59 | 0.07 | 0.09% | 78.56 | 78.62 | 78.45 | 38,347,372 |
| Aug 14 2024 | 78.52 | 0.14 | 0.18% | 78.36 | 78.55 | 78.30 | 35,158,032 |
| Aug 13 2024 | 78.38 | 0.36 | 0.46% | 78.11 | 78.39 | 78.09 | 36,026,710 |
| Aug 12 2024 | 78.02 | 0.05 | 0.06% | 78.04 | 78.04 | 77.87 | 29,935,194 |
| Aug 09 2024 | 77.97 | -0.01 | -0.01% | 78.02 | 78.09 | 77.83 | 29,027,182 |
| Aug 08 2024 | 77.98 | 0.32 | 0.41% | 77.90 | 78.02 | 77.79 | 29,962,202 |
| Aug 07 2024 | 77.66 | 0.15 | 0.19% | 77.98 | 78.01 | 77.61 | 55,015,829 |
| Aug 06 2024 | 77.51 | 0.29 | 0.38% | 77.48 | 77.81 | 77.17 | 58,065,947 |
| Aug 05 2024 | 77.22 | -0.48 | -0.62% | 76.64 | 77.38 | 76.58 | 102,871,133 |
| Aug 02 2024 | 77.70 | -0.26 | -0.33% | 77.81 | 77.965 | 77.615 | 70,769,610 |
| Aug 01 2024 | 77.96 | -0.58 | -0.74% | 78.19 | 78.295 | 77.945 | 50,443,112 |
| Jul 31 2024 | 78.54 | 0.28 | 0.36% | 78.47 | 78.60 | 78.36 | 49,958,327 |
| Jul 30 2024 | 78.26 | 0.04 | 0.05% | 78.33 | 78.35 | 78.12 | 32,956,211 |
| Jul 29 2024 | 78.22 | -0.07 | -0.09% | 78.40 | 78.44 | 78.14 | 28,013,458 |
| Jul 26 2024 | 78.29 | 0.25 | 0.32% | 78.37 | 78.37 | 78.21 | 23,178,085 |
| Jul 25 2024 | 78.04 | 0.01 | 0.01% | 78.08 | 78.33 | 78.04 | 34,752,471 |
| Jul 24 2024 | 78.03 | -0.25 | -0.32% | 78.20 | 78.31 | 78.01 | 38,413,647 |
| Jul 23 2024 | 78.28 | 0.01 | 0.01% | 78.26 | 78.42 | 78.23 | 28,482,597 |
| Jul 22 2024 | 78.27 | 0.29 | 0.37% | 78.17 | 78.28 | 78.11 | 31,645,169 |
| Jul 19 2024 | 77.98 | -0.06 | -0.08% | 78.12 | 78.13 | 77.88 | 35,038,208 |
| Jul 18 2024 | 78.04 | -0.16 | -0.20% | 78.24 | 78.27 | 77.97 | 41,827,119 |
| Jul 17 2024 | 78.20 | -0.09 | -0.11% | 78.06 | 78.25 | 78.025 | 32,114,379 |
| Jul 16 2024 | 78.29 | 0.30 | 0.38% | 78.07 | 78.33 | 77.995 | 37,601,473 |
| Jul 15 2024 | 77.99 | 0.01 | 0.01% | 78.04 | 78.07 | 77.90 | 22,970,349 |
| Jul 12 2024 | 77.98 | 0.20 | 0.26% | 77.79 | 78.02 | 77.79 | 31,197,614 |
| Jul 11 2024 | 77.78 | 0.28 | 0.36% | 77.76 | 77.84 | 77.71 | 41,967,939 |
| Jul 10 2024 | 77.50 | 0.18 | 0.23% | 77.41 | 77.515 | 77.37 | 24,598,058 |
| Jul 09 2024 | 77.32 | -0.09 | -0.12% | 77.41 | 77.42 | 77.23 | 18,036,120 |
| Jul 08 2024 | 77.41 | -0.02 | -0.03% | 77.41 | 77.48 | 77.31 | 26,395,759 |
| Jul 05 2024 | 77.43 | 0.23 | 0.30% | 77.28 | 77.45 | 77.235 | 25,198,654 |
| Jul 03 2024 | 77.20 | 0.27 | 0.35% | 76.92 | 77.20 | 76.92 | 22,261,846 |
| Jul 02 2024 | 76.93 | 0.21 | 0.27% | 76.73 | 76.95 | 76.69 | 29,663,421 |
| Jul 01 2024 | 76.72 | -0.61 | -0.79% | 76.87 | 76.92 | 76.69 | 31,021,693 |
| Jun 28 2024 | 77.33 | 0.00 | 0.00% | 77.33 | 77.33 | 77.33 | 0 |
| Jun 27 2024 | 77.33 | 0.09 | 0.12% | 77.20 | 77.33 | 77.18 | 28,086,653 |
