Historical Data: HYG
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-03-20 | 79.50 | 79.53 | 78.85 | 78.92 | 101507125.0 | -0.93% |
| >>> | 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% |
| >>> | 2026-03-13 | 79.53 | 79.68 | 79.12 | 79.20 | 68652900.0 | -0.19% |
| >>> | 2026-03-12 | 79.75 | 79.75 | 79.32 | 79.35 | 68674300.0 | -0.64% |
| >>> | 2026-03-11 | 79.99 | 80.04 | 79.81 | 79.86 | 59983500.0 | -0.22% |
| >>> | 2026-03-10 | 80.05 | 80.38 | 80.03 | 80.04 | 67499600.0 | -0.16% |
| >>> | 2026-03-09 | 79.59 | 80.18 | 79.54 | 80.17 | 88695000.0 | 0.6% |
| >>> | 2026-03-06 | 79.75 | 80.00 | 79.65 | 79.69 | 82125600.0 | -0.49% |
| >>> | 2026-03-05 | 80.27 | 80.31 | 80.02 | 80.08 | 79841000.0 | -0.4% |
| >>> | 2026-03-04 | 80.23 | 80.45 | 80.20 | 80.40 | 58694100.0 | 0.35% |
| >>> | 2026-03-03 | 79.94 | 80.31 | 79.84 | 80.12 | 118126800.0 | -0.2% |
| >>> | 2026-03-02 | 80.06 | 80.41 | 80.03 | 80.28 | 74327000.0 | -0.06% |
| >>> | 2026-02-27 | 80.36 | 80.41 | 80.26 | 80.33 | 62450000.0 | -0.16% |
| >>> | 2026-02-26 | 80.50 | 80.54 | 80.37 | 80.46 | 54533600.0 | -0.09% |
| >>> | 2026-02-25 | 80.43 | 80.53 | 80.43 | 80.53 | 29428200.0 | 0.14% |
| >>> | 2026-02-24 | 80.46 | 80.48 | 80.26 | 80.42 | 54979900.0 | -0.07% |
| >>> | 2026-02-23 | 80.56 | 80.61 | 80.45 | 80.48 | 33666000.0 | -0.64% |
| >>> | 2026-02-20 | 80.93 | 81.00 | 80.87 | 81.00 | 37959800.0 | 0.07% |
| >>> | 2026-02-19 | 80.88 | 80.94 | 80.83 | 80.94 | 29531000.0 | 0.04% |
| >>> | 2026-02-18 | 80.84 | 80.98 | 80.81 | 80.91 | 33943100.0 | 0.12% |
| >>> | 2026-02-17 | 80.82 | 80.86 | 80.74 | 80.81 | 35682000.0 | -0.05% |
| >>> | 2026-02-13 | 80.83 | 80.94 | 80.82 | 80.85 | 36612400.0 | 0.07% |
| >>> | 2026-02-12 | 80.91 | 80.97 | 80.75 | 80.79 | 48457000.0 | -0.05% |
| >>> | 2026-02-11 | 80.90 | 80.93 | 80.72 | 80.83 | 27272300.0 | -0.01% |
| >>> | 2026-02-10 | 80.95 | 81.01 | 80.84 | 80.84 | 37886100.0 | -0.1% |
| >>> | 2026-02-09 | 80.76 | 80.92 | 80.76 | 80.92 | 33716900.0 | 0.14% |
| >>> | 2026-02-06 | 80.67 | 80.81 | 80.62 | 80.81 | 40915900.0 | 0.35% |
| >>> | 2026-02-05 | 80.56 | 80.62 | 80.45 | 80.53 | 75554200.0 | -0.11% |
| >>> | 2026-02-04 | 80.70 | 80.72 | 80.54 | 80.62 | 42829400.0 | -0.12% |
| >>> | 2026-02-03 | 80.76 | 80.81 | 80.53 | 80.72 | 49372700.0 | -0.06% |
| >>> | 2026-02-02 | 80.67 | 80.81 | 80.64 | 80.77 | 42890700.0 | 0.06% |
| >>> | 2026-01-30 | 80.52 | 80.73 | 80.52 | 80.72 | 59848000.0 | 0.11% |
| >>> | 2026-01-29 | 80.65 | 80.67 | 80.50 | 80.63 | 38201600.0 | -0.01% |
| >>> | 2026-01-28 | 80.77 | 80.78 | 80.63 | 80.64 | 35559200.0 | -0.16% |
| >>> | 2026-01-27 | 80.78 | 80.82 | 80.74 | 80.77 | 22961500.0 | -0.01% |
| >>> | 2026-01-26 | 80.79 | 80.82 | 80.72 | 80.78 | 27027500.0 | -0.44% |
| >>> | 2026-01-23 | 81.18 | 81.20 | 81.04 | 81.14 | 38360500.0 | -0.05% |
| >>> | 2026-01-22 | 81.19 | 81.24 | 81.13 | 81.18 | 35231900.0 | 0.07% |
| >>> | 2026-01-21 | 80.98 | 81.16 | 80.96 | 81.12 | 42023500.0 | 0.3% |
| >>> | 2026-01-20 | 80.75 | 80.95 | 80.67 | 80.88 | 38653400.0 | -0.26% |
| >>> | 2026-01-16 | 81.08 | 81.10 | 80.99 | 81.09 | 52466300.0 | 0.06% |
| >>> | 2026-01-15 | 81.10 | 81.11 | 81.00 | 81.04 | 30412400.0 | 0.0% |
| >>> | 2026-01-14 | 81.00 | 81.05 | 80.93 | 81.04 | 42994000.0 | 0.0% |
| >>> | 2026-01-13 | 81.07 | 81.08 | 80.97 | 81.04 | 27607400.0 | 0.0% |
| >>> | 2026-01-12 | 80.91 | 81.05 | 80.90 | 81.04 | 23983600.0 | 0.05% |
| >>> | 2026-01-09 | 80.95 | 81.03 | 80.95 | 81.00 | 31849200.0 | 0.07% |
| >>> | 2026-01-08 | 80.84 | 80.95 | 80.80 | 80.94 | 33516900.0 | 0.07% |
| >>> | 2026-01-07 | 80.96 | 81.00 | 80.84 | 80.88 | 27022700.0 | -0.02% |
| >>> | 2026-01-06 | 80.90 | 80.94 | 80.82 | 80.90 | 31721500.0 | 0.02% |
| >>> | 2026-01-05 | 80.74 | 80.91 | 80.70 | 80.88 | 38563200.0 | 0.26% |
| >>> | 2026-01-02 | 80.72 | 80.72 | 80.59 | 80.67 | 28403300.0 | 0.05% |
| >>> | 2025-12-31 | 80.72 | 80.75 | 80.63 | 80.63 | 17457100.0 | -0.1% |
| >>> | 2025-12-30 | 80.64 | 80.75 | 80.61 | 80.71 | 20146700.0 | 0.1% |
| >>> | 2025-12-29 | 80.56 | 80.66 | 80.55 | 80.63 | 22012700.0 | 0.04% |
| >>> | 2025-12-26 | 80.64 | 80.70 | 80.59 | 80.60 | 10922900.0 | -0.05% |
| >>> | 2025-12-24 | 80.51 | 80.64 | 80.47 | 80.64 | 10533500.0 | 0.19% |
| >>> | 2025-12-23 | 80.37 | 80.49 | 80.35 | 80.49 | 24341800.0 | 0.07% |
| >>> | 2025-12-22 | 80.46 | 80.46 | 80.29 | 80.43 | 37203900.0 | 0.09% |
| >>> | 2025-12-19 | 80.43 | 80.47 | 80.33 | 80.36 | 34413300.0 | -0.05% |
| >>> | 2025-12-18 | 80.40 | 80.42 | 80.29 | 80.40 | 52680500.0 | 0.27% |
| >>> | 2025-12-17 | 80.27 | 80.29 | 80.13 | 80.18 | 36999700.0 | -0.12% |
| >>> | 2025-12-16 | 80.23 | 80.29 | 80.18 | 80.28 | 27908000.0 | 0.06% |
| >>> | 2025-12-15 | 80.29 | 80.32 | 80.19 | 80.23 | 28983600.0 | 0.05% |
| >>> | 2025-12-12 | 80.31 | 80.33 | 80.15 | 80.19 | 45566100.0 | -0.66% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice