Historical Data: HYG
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-06-18 | 80.03 | 80.04 | 79.92 | 80.01 | 40002919.0 | 0.35% |
| >>> | 2026-06-17 | 79.99 | 80.07 | 79.71 | 79.73 | 47184800.0 | -0.37% |
| >>> | 2026-06-16 | 80.03 | 80.11 | 79.96 | 80.03 | 24471900.0 | -0.01% |
| >>> | 2026-06-15 | 80.14 | 80.17 | 80.03 | 80.04 | 32019600.0 | 0.13% |
| >>> | 2026-06-12 | 79.94 | 80.00 | 79.80 | 79.94 | 29873300.0 | 0.0% |
| >>> | 2026-06-11 | 79.57 | 79.97 | 79.52 | 79.94 | 55089500.0 | 0.59% |
| >>> | 2026-06-10 | 79.56 | 79.64 | 79.45 | 79.47 | 30345200.0 | -0.19% |
| >>> | 2026-06-09 | 79.62 | 79.79 | 79.42 | 79.62 | 34705500.0 | 0.1% |
| >>> | 2026-06-08 | 79.60 | 79.65 | 79.48 | 79.54 | 25217800.0 | 0.14% |
| >>> | 2026-06-05 | 79.70 | 79.72 | 79.35 | 79.43 | 46035600.0 | -0.5% |
| >>> | 2026-06-04 | 79.75 | 79.85 | 79.75 | 79.83 | 22697900.0 | 0.19% |
| >>> | 2026-06-03 | 79.75 | 79.78 | 79.63 | 79.68 | 28203400.0 | -0.28% |
| >>> | 2026-06-02 | 79.84 | 79.90 | 79.79 | 79.90 | 25237500.0 | 0.08% |
| >>> | 2026-06-01 | 79.79 | 79.88 | 79.64 | 79.84 | 32671000.0 | -0.08% |
| >>> | 2026-05-29 | 79.85 | 79.95 | 79.80 | 79.90 | 39142200.0 | 0.1% |
| >>> | 2026-05-28 | 79.67 | 79.86 | 79.63 | 79.82 | 32001600.0 | 0.13% |
| >>> | 2026-05-27 | 79.76 | 79.80 | 79.67 | 79.72 | 22523800.0 | -0.06% |
| >>> | 2026-05-26 | 79.73 | 79.78 | 79.63 | 79.77 | 30406100.0 | 0.34% |
| >>> | 2026-05-22 | 79.60 | 79.61 | 79.43 | 79.50 | 22429400.0 | -0.5% |
| >>> | 2026-05-21 | 79.75 | 79.99 | 79.65 | 79.90 | 37584600.0 | 0.05% |
| >>> | 2026-05-20 | 79.50 | 79.87 | 79.40 | 79.86 | 58906300.0 | 0.64% |
| >>> | 2026-05-19 | 79.41 | 79.45 | 79.23 | 79.35 | 42904700.0 | -0.24% |
| >>> | 2026-05-18 | 79.63 | 79.70 | 79.44 | 79.54 | 38596100.0 | 0.1% |
| >>> | 2026-05-15 | 79.64 | 79.69 | 79.46 | 79.46 | 54466000.0 | -0.49% |
| >>> | 2026-05-14 | 79.97 | 80.05 | 79.85 | 79.85 | 27235600.0 | -0.08% |
| >>> | 2026-05-13 | 79.84 | 79.95 | 79.79 | 79.91 | 33257100.0 | 0.05% |
| >>> | 2026-05-12 | 79.82 | 79.89 | 79.70 | 79.87 | 37418900.0 | -0.14% |
| >>> | 2026-05-11 | 80.08 | 80.15 | 79.98 | 79.98 | 34366600.0 | -0.2% |
| >>> | 2026-05-08 | 80.01 | 80.15 | 80.00 | 80.14 | 29715200.0 | 0.35% |
| >>> | 2026-05-07 | 80.22 | 80.24 | 79.86 | 79.86 | 44772900.0 | -0.37% |
| >>> | 2026-05-06 | 80.09 | 80.24 | 80.08 | 80.16 | 38323100.0 | 0.3% |
| >>> | 2026-05-05 | 79.89 | 80.02 | 79.89 | 79.92 | 26357900.0 | 0.15% |
| >>> | 2026-05-04 | 80.02 | 80.02 | 79.69 | 79.80 | 35069300.0 | -0.32% |
| >>> | 2026-05-01 | 80.06 | 80.23 | 80.03 | 80.06 | 43740400.0 | 0.13% |
| >>> | 2026-04-30 | 79.76 | 80.00 | 79.75 | 79.96 | 51626100.0 | 0.31% |
| >>> | 2026-04-29 | 79.90 | 79.92 | 79.56 | 79.71 | 56809400.0 | -0.34% |
| >>> | 2026-04-28 | 79.93 | 80.01 | 79.91 | 79.98 | 36382400.0 | -0.14% |
| >>> | 2026-04-27 | 80.02 | 80.12 | 80.00 | 80.09 | 24643700.0 | 0.04% |
| >>> | 2026-04-24 | 80.02 | 80.11 | 79.88 | 80.06 | 33626300.0 | 0.14% |
| >>> | 2026-04-23 | 80.04 | 80.13 | 79.74 | 79.95 | 49921700.0 | -0.16% |
| >>> | 2026-04-22 | 80.08 | 80.15 | 80.00 | 80.08 | 28004500.0 | 0.16% |
| >>> | 2026-04-21 | 80.13 | 80.16 | 79.89 | 79.95 | 58623500.0 | -0.78% |
| >>> | 2026-04-20 | 80.63 | 80.67 | 80.50 | 80.58 | 21104400.0 | -0.09% |
| >>> | 2026-04-17 | 80.60 | 80.76 | 80.56 | 80.65 | 61651600.0 | 0.37% |
| >>> | 2026-04-16 | 80.53 | 80.53 | 80.26 | 80.35 | 37743400.0 | -0.14% |
| >>> | 2026-04-15 | 80.45 | 80.49 | 80.35 | 80.46 | 47834900.0 | -0.05% |
| >>> | 2026-04-14 | 80.34 | 80.56 | 80.29 | 80.50 | 42038000.0 | 0.3% |
| >>> | 2026-04-13 | 79.88 | 80.27 | 79.88 | 80.26 | 38561400.0 | 0.38% |
| >>> | 2026-04-10 | 80.34 | 80.34 | 79.95 | 79.96 | 33005600.0 | -0.4% |
| >>> | 2026-04-09 | 80.15 | 80.39 | 80.00 | 80.28 | 45207500.0 | 0.11% |
| >>> | 2026-04-08 | 80.47 | 80.52 | 80.03 | 80.19 | 58556400.0 | 0.59% |
| >>> | 2026-04-07 | 79.67 | 79.74 | 79.32 | 79.72 | 47264100.0 | 0.03% |
| >>> | 2026-04-06 | 79.51 | 79.71 | 79.50 | 79.70 | 37098300.0 | 0.18% |
| >>> | 2026-04-02 | 79.08 | 79.63 | 79.08 | 79.56 | 53828200.0 | 0.24% |
| >>> | 2026-04-01 | 79.35 | 79.46 | 79.24 | 79.37 | 69789200.0 | 0.24% |
| >>> | 2026-03-31 | 78.78 | 79.23 | 78.74 | 79.18 | 101521300.0 | 0.96% |
| >>> | 2026-03-30 | 78.64 | 78.72 | 78.38 | 78.43 | 55210700.0 | 0.11% |
| >>> | 2026-03-27 | 78.46 | 78.46 | 78.19 | 78.34 | 68174300.0 | -0.25% |
| >>> | 2026-03-26 | 78.87 | 78.95 | 78.42 | 78.54 | 74979300.0 | -0.63% |
| >>> | 2026-03-25 | 79.07 | 79.20 | 78.97 | 79.04 | 49917700.0 | 0.32% |
| >>> | 2026-03-24 | 78.86 | 79.03 | 78.68 | 78.79 | 71941600.0 | -0.34% |
| >>> | 2026-03-23 | 78.92 | 79.32 | 78.79 | 79.06 | 79015800.0 | 0.66% |
| >>> | 2026-03-20 | 79.12 | 79.15 | 78.47 | 78.54 | 109084800.0 | -1.41% |
| >>> | 2026-03-19 | 79.03 | 79.70 | 78.99 | 79.66 | 103981600.0 | 0.33% |
| >>> | 2026-03-18 | 79.69 | 79.75 | 79.39 | 79.40 | 50281900.0 | -0.51% |
| >>> | 2026-03-17 | 79.61 | 79.82 | 79.57 | 79.81 | 47967800.0 | 0.45% |
| >>> | 2026-03-16 | 79.51 | 79.67 | 79.45 | 79.45 | 57535600.0 | 0.32% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice