Historical Data: HYG
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-09-03 | 80.41 | 80.61 | 80.40 | 80.61 | 33091046 | 0.27% |
| >>> | 2025-09-02 | 80.27 | 80.43 | 80.20 | 80.39 | 51804000 | -0.58% |
| >>> | 2025-08-29 | 80.99 | 80.99 | 80.86 | 80.86 | 35070300 | -0.19% |
| >>> | 2025-08-28 | 80.97 | 81.01 | 80.90 | 81.01 | 24203800 | 0.05% |
| >>> | 2025-08-27 | 80.82 | 80.99 | 80.82 | 80.97 | 24335000 | 0.12% |
| >>> | 2025-08-26 | 80.79 | 80.90 | 80.74 | 80.87 | 33659900 | 0.22% |
| >>> | 2025-08-25 | 80.78 | 80.81 | 80.69 | 80.69 | 32714800 | -0.2% |
| >>> | 2025-08-22 | 80.32 | 80.86 | 80.30 | 80.85 | 59541500 | 0.81% |
| >>> | 2025-08-21 | 80.26 | 80.30 | 80.19 | 80.20 | 35825900 | -0.19% |
| >>> | 2025-08-20 | 80.41 | 80.43 | 80.31 | 80.35 | 29704900 | -0.04% |
| >>> | 2025-08-19 | 80.45 | 80.48 | 80.36 | 80.38 | 21700500 | -0.02% |
| >>> | 2025-08-18 | 80.44 | 80.49 | 80.38 | 80.40 | 25400800 | -0.07% |
| >>> | 2025-08-15 | 80.47 | 80.47 | 80.37 | 80.46 | 22754000 | 0.07% |
| >>> | 2025-08-14 | 80.49 | 80.49 | 80.35 | 80.40 | 36559900 | -0.26% |
| >>> | 2025-08-13 | 80.46 | 80.61 | 80.46 | 80.61 | 35039600 | 0.26% |
| >>> | 2025-08-12 | 80.27 | 80.40 | 80.21 | 80.40 | 40846200 | 0.22% |
| >>> | 2025-08-11 | 80.22 | 80.29 | 80.17 | 80.22 | 30159800 | 0.0% |
| >>> | 2025-08-08 | 80.20 | 80.25 | 80.16 | 80.22 | 24679000 | 0.01% |
| >>> | 2025-08-07 | 80.31 | 80.36 | 80.16 | 80.21 | 29405000 | -0.1% |
| >>> | 2025-08-06 | 80.21 | 80.30 | 80.14 | 80.29 | 30512900 | 0.1% |
| >>> | 2025-08-05 | 80.21 | 80.24 | 80.10 | 80.21 | 29656300 | -0.05% |
| >>> | 2025-08-04 | 80.09 | 80.25 | 80.06 | 80.25 | 37539200 | 0.34% |
| >>> | 2025-08-01 | 80.04 | 80.09 | 79.80 | 79.98 | 68963100 | 0.0% |
| >>> | 2025-07-31 | 80.00 | 80.08 | 79.93 | 79.98 | 41501300 | 0.06% |
| >>> | 2025-07-30 | 80.05 | 80.12 | 79.85 | 79.93 | 38392400 | -0.21% |
| >>> | 2025-07-29 | 80.09 | 80.15 | 80.05 | 80.10 | 21371800 | 0.06% |
| >>> | 2025-07-28 | 80.12 | 80.12 | 80.04 | 80.05 | 22093800 | -0.55% |
| >>> | 2025-07-25 | 80.50 | 80.58 | 80.41 | 80.49 | 30123100 | 0.06% |
| >>> | 2025-07-24 | 80.44 | 80.51 | 80.41 | 80.44 | 27013700 | -0.12% |
| >>> | 2025-07-23 | 80.52 | 80.55 | 80.44 | 80.54 | 26025000 | 0.05% |
| >>> | 2025-07-22 | 80.44 | 80.52 | 80.34 | 80.50 | 26017700 | 0.17% |
| >>> | 2025-07-21 | 80.32 | 80.45 | 80.32 | 80.36 | 28483300 | 0.14% |
| >>> | 2025-07-18 | 80.26 | 80.32 | 80.18 | 80.25 | 27686400 | 0.14% |
| >>> | 2025-07-17 | 80.04 | 80.18 | 80.00 | 80.14 | 25703200 | 0.1% |
| >>> | 2025-07-16 | 79.95 | 80.08 | 79.75 | 80.06 | 39780100 | 0.26% |
| >>> | 2025-07-15 | 80.16 | 80.17 | 79.85 | 79.85 | 37039500 | -0.3% |
| >>> | 2025-07-14 | 80.01 | 80.10 | 79.97 | 80.09 | 23716200 | 0.07% |
| >>> | 2025-07-11 | 80.04 | 80.05 | 79.93 | 80.03 | 30482200 | -0.12% |
| >>> | 2025-07-10 | 80.21 | 80.22 | 80.13 | 80.13 | 28776200 | -0.1% |
| >>> | 2025-07-09 | 80.14 | 80.22 | 80.08 | 80.21 | 30277500 | 0.28% |
| >>> | 2025-07-08 | 80.09 | 80.12 | 79.94 | 79.99 | 31358900 | -0.14% |
| >>> | 2025-07-07 | 80.33 | 80.34 | 80.06 | 80.10 | 37027200 | -0.34% |
| >>> | 2025-07-03 | 80.30 | 80.39 | 80.26 | 80.37 | 19750000 | 0.06% |
| >>> | 2025-07-02 | 80.17 | 80.32 | 80.09 | 80.32 | 32360000 | 0.19% |
| >>> | 2025-07-01 | 80.20 | 80.27 | 80.10 | 80.17 | 45410000 | -0.6% |
| >>> | 2025-06-30 | 80.53 | 80.67 | 80.45 | 80.65 | 52890000 | 0.39% |
| >>> | 2025-06-27 | 80.40 | 80.47 | 80.30 | 80.34 | 47850000 | -0.05% |
| >>> | 2025-06-26 | 80.27 | 80.39 | 80.20 | 80.38 | 28890000 | 0.29% |
| >>> | 2025-06-25 | 80.18 | 80.22 | 80.08 | 80.15 | 24160000 | -0.02% |
| >>> | 2025-06-24 | 80.05 | 80.21 | 80.00 | 80.17 | 50890000 | 0.28% |
| >>> | 2025-06-23 | 79.77 | 79.95 | 79.71 | 79.95 | 32360000 | 0.19% |
| >>> | 2025-06-20 | 79.62 | 79.81 | 79.59 | 79.80 | 45850000 | 0.31% |
| >>> | 2025-06-18 | 79.49 | 79.71 | 79.43 | 79.55 | 32830000 | 0.15% |
| >>> | 2025-06-17 | 79.52 | 79.64 | 79.37 | 79.43 | 27750000 | -0.11% |
| >>> | 2025-06-16 | 79.52 | 79.60 | 79.49 | 79.52 | 26230000 | 0.2% |
| >>> | 2025-06-13 | 79.42 | 79.50 | 79.30 | 79.36 | 35270000 | -0.3% |
| >>> | 2025-06-12 | 79.51 | 79.60 | 79.47 | 79.60 | 28370000 | 0.11% |
| >>> | 2025-06-11 | 79.59 | 79.64 | 79.49 | 79.51 | 30110000 | -0.03% |
| >>> | 2025-06-10 | 79.41 | 79.55 | 79.34 | 79.53 | 24230000 | 0.24% |
| >>> | 2025-06-09 | 79.28 | 79.43 | 79.28 | 79.34 | 30170000 | 0.05% |
| >>> | 2025-06-06 | 79.38 | 79.39 | 79.25 | 79.30 | 41300000 | -0.01% |
| >>> | 2025-06-05 | 79.47 | 79.49 | 79.27 | 79.31 | 44560000 | -0.21% |
| >>> | 2025-06-04 | 79.34 | 79.51 | 79.34 | 79.48 | 41400000 | 0.19% |
| >>> | 2025-06-03 | 79.24 | 79.35 | 79.17 | 79.33 | 28460000 | 0.19% |
| >>> | 2025-06-02 | 79.13 | 79.19 | 78.98 | 79.18 | 45530000 | -0.49% |
| >>> | 2025-05-30 | 79.45 | 79.58 | 79.40 | 79.57 | 28930000 | 0.09% |
| >>> | 2025-05-29 | 79.56 | 79.57 | 79.41 | 79.50 | 28620000 | 0.15% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice