Historical Data: HYG

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2024-07-11 77.76 77.84 77.71 77.78 43730539 0.36%
>>> 2024-07-10 77.41 77.52 77.37 77.50 25361900 0.23%
>>> 2024-07-09 77.41 77.41 77.23 77.32 18697166 -0.12%
>>> 2024-07-08 77.41 77.48 77.31 77.41 26962000 -0.03%
>>> 2024-07-05 77.28 77.45 77.24 77.43 25941500 0.3%
>>> 2024-07-03 76.92 77.20 76.92 77.20 22067300 0.35%
>>> 2024-07-02 76.73 76.95 76.69 76.93 30418400 0.27%
>>> 2024-07-01 76.87 76.92 76.69 76.72 31113100 -0.54%
>>> 2024-06-28 77.38 77.52 77.14 77.14 34952000 -0.25%
>>> 2024-06-27 77.20 77.33 77.18 77.33 29404500 0.12%
>>> 2024-06-26 77.26 77.27 77.17 77.24 29282000 -0.22%
>>> 2024-06-25 77.36 77.42 77.28 77.41 27584300 0.13%
>>> 2024-06-24 77.36 77.51 77.31 77.31 28766200 -0.1%
>>> 2024-06-21 77.29 77.41 77.21 77.39 29150500 0.12%
>>> 2024-06-20 77.32 77.34 77.14 77.30 26989000 -0.06%
>>> 2024-06-18 77.20 77.41 77.18 77.35 46845500 0.31%
>>> 2024-06-17 76.94 77.19 76.84 77.11 33165000 0.06%
>>> 2024-06-14 77.11 77.18 76.95 77.06 52953300 -0.39%
>>> 2024-06-13 77.55 77.55 77.26 77.36 38532000 -0.01%
>>> 2024-06-12 77.59 77.64 77.35 77.37 51775700 0.4%
>>> 2024-06-11 76.92 77.07 76.85 77.06 25339600 0.13%
>>> 2024-06-10 76.81 76.97 76.76 76.96 24895800 0.09%
>>> 2024-06-07 76.79 76.94 76.75 76.89 32498800 -0.26%
>>> 2024-06-06 77.18 77.18 77.04 77.09 24398300 -0.17%
>>> 2024-06-05 77.12 77.22 76.96 77.22 29793700 0.32%
>>> 2024-06-04 76.92 77.10 76.91 76.97 39230600 -0.05%
>>> 2024-06-03 76.87 77.01 76.84 77.01 36791300 -0.16%
>>> 2024-05-31 76.92 77.15 76.92 77.13 45381900 0.35%
>>> 2024-05-30 76.63 76.88 76.63 76.86 44210200 0.4%
>>> 2024-05-29 76.54 76.65 76.52 76.55 38800000 -0.3%
>>> 2024-05-28 77.17 77.19 76.76 76.78 27771700 -0.4%
>>> 2024-05-24 76.94 77.11 76.84 77.09 20486000 0.35%
>>> 2024-05-23 77.17 77.22 76.79 76.82 36464700 -0.35%
>>> 2024-05-22 77.15 77.19 77.02 77.09 31110700 -0.22%
>>> 2024-05-21 77.27 77.40 77.25 77.26 20295900 -0.08%
>>> 2024-05-20 77.23 77.32 77.20 77.32 18665000 0.05%
>>> 2024-05-17 77.22 77.31 77.16 77.28 31550300 0.01%
>>> 2024-05-16 77.46 77.46 77.26 77.27 31749800 -0.23%
>>> 2024-05-15 77.25 77.46 77.19 77.45 56544400 0.58%
>>> 2024-05-14 76.92 77.03 76.90 77.00 27298700 0.16%
>>> 2024-05-13 77.06 77.06 76.85 76.88 22109800 -0.03%
>>> 2024-05-10 77.01 77.03 76.81 76.90 24633800 -0.16%
>>> 2024-05-09 76.96 77.06 76.86 77.02 24590900 0.03%
>>> 2024-05-08 76.99 77.06 76.95 77.00 22959500 -0.23%
>>> 2024-05-07 77.26 77.28 77.03 77.18 34064000 0.01%
>>> 2024-05-06 77.17 77.23 77.12 77.17 29547100 0.12%
>>> 2024-05-03 77.15 77.39 76.94 77.08 44204400 0.42%
>>> 2024-05-02 76.48 76.78 76.33 76.76 41497900 0.62%
>>> 2024-05-01 75.95 76.63 75.93 76.29 71484700 0.0%
>>> 2024-04-30 76.60 76.76 76.29 76.29 49937500 -0.73%
>>> 2024-04-29 76.72 76.85 76.67 76.85 33157800 0.3%
>>> 2024-04-26 76.37 76.66 76.37 76.62 34500800 0.31%
>>> 2024-04-25 76.08 76.40 75.91 76.38 46371600 -0.21%
>>> 2024-04-24 76.67 76.70 76.37 76.54 40496500 -0.22%
>>> 2024-04-23 76.47 76.76 76.38 76.71 43554400 0.41%
>>> 2024-04-22 76.14 76.43 76.11 76.40 40772500 0.55%
>>> 2024-04-19 75.91 76.08 75.90 75.98 53196200 0.18%
>>> 2024-04-18 75.78 75.89 75.64 75.84 40291400 0.08%
>>> 2024-04-17 75.89 76.04 75.71 75.78 48158800 0.13%
>>> 2024-04-16 75.91 75.91 75.59 75.68 55746100 -0.33%
>>> 2024-04-15 76.45 76.45 75.84 75.93 55560400 -0.58%
>>> 2024-04-12 76.38 76.42 76.25 76.37 41394700 -0.05%
>>> 2024-04-11 76.51 76.56 76.21 76.41 50836000 -0.09%
>>> 2024-04-10 76.65 76.76 76.30 76.48 76623900 -0.88%
>>> 2024-04-09 77.12 77.23 77.02 77.16 32219100 0.21%
>>> 2024-04-08 76.83 77.04 76.78 77.00 31067800 0.23%
>>> 2024-04-05 76.83 76.93 76.79 76.82 30847300 -0.09%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice