Historical Data: HYG
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-01-21 | 79.61 | 79.70 | 79.60 | 79.67 | 32960000 | 0.26% |
| >>> | 2025-01-17 | 79.49 | 79.52 | 79.39 | 79.46 | 29550000 | 0.09% |
| >>> | 2025-01-16 | 79.21 | 79.41 | 79.12 | 79.39 | 32360000 | 0.11% |
| >>> | 2025-01-15 | 79.16 | 79.31 | 79.06 | 79.30 | 53570000 | 0.88% |
| >>> | 2025-01-14 | 78.69 | 78.73 | 78.55 | 78.61 | 29580000 | 0.13% |
| >>> | 2025-01-13 | 78.49 | 78.56 | 78.37 | 78.51 | 39180000 | -0.03% |
| >>> | 2025-01-10 | 78.80 | 78.80 | 78.50 | 78.53 | 37420000 | -0.52% |
| >>> | 2025-01-08 | 78.85 | 78.99 | 78.76 | 78.94 | 35300000 | 0.13% |
| >>> | 2025-01-07 | 79.14 | 79.22 | 78.82 | 78.84 | 43790000 | -0.33% |
| >>> | 2025-01-06 | 79.15 | 79.19 | 79.02 | 79.10 | 32110000 | 0.18% |
| >>> | 2025-01-03 | 78.99 | 79.03 | 78.93 | 78.96 | 32610000 | 0.15% |
| >>> | 2025-01-02 | 78.88 | 78.95 | 78.72 | 78.84 | 30420000 | 0.24% |
| >>> | 2024-12-31 | 78.78 | 78.84 | 78.55 | 78.65 | 18660000 | -0.01% |
| >>> | 2024-12-30 | 78.58 | 78.74 | 78.50 | 78.66 | 20660000 | 0.14% |
| >>> | 2024-12-27 | 78.74 | 78.76 | 78.53 | 78.55 | 20630000 | -0.34% |
| >>> | 2024-12-26 | 78.51 | 78.82 | 78.47 | 78.82 | 18380000 | 0.25% |
| >>> | 2024-12-24 | 78.40 | 78.64 | 78.35 | 78.62 | 11930000 | 0.32% |
| >>> | 2024-12-23 | 78.65 | 78.69 | 78.37 | 78.37 | 29240000 | -0.27% |
| >>> | 2024-12-20 | 78.00 | 78.67 | 78.00 | 78.58 | 63280000 | 0.63% |
| >>> | 2024-12-19 | 78.45 | 78.51 | 78.09 | 78.09 | 69010000 | -0.1% |
| >>> | 2024-12-18 | 79.14 | 79.14 | 78.15 | 78.17 | 80030000 | -1.54% |
| >>> | 2024-12-17 | 79.41 | 79.50 | 79.39 | 79.39 | 29040000 | -0.21% |
| >>> | 2024-12-16 | 79.55 | 79.62 | 79.48 | 79.56 | 22270000 | 0.19% |
| >>> | 2024-12-13 | 79.71 | 79.71 | 79.38 | 79.41 | 34200000 | -0.29% |
| >>> | 2024-12-12 | 79.81 | 79.99 | 79.63 | 79.64 | 29080000 | -0.28% |
| >>> | 2024-12-11 | 79.94 | 79.95 | 79.83 | 79.86 | 24730000 | 0.03% |
| >>> | 2024-12-10 | 79.94 | 79.94 | 79.74 | 79.84 | 27200000 | 0.05% |
| >>> | 2024-12-09 | 79.90 | 79.94 | 79.78 | 79.80 | 22100000 | -0.13% |
| >>> | 2024-12-06 | 79.89 | 80.00 | 79.85 | 79.90 | 29931300 | 0.16% |
| >>> | 2024-12-05 | 79.79 | 79.82 | 79.71 | 79.77 | 23106300 | -0.09% |
| >>> | 2024-12-04 | 79.71 | 79.84 | 79.64 | 79.84 | 22733500 | 0.24% |
| >>> | 2024-12-03 | 79.72 | 79.74 | 79.61 | 79.65 | 24868500 | 0.0% |
| >>> | 2024-12-02 | 79.93 | 79.93 | 79.53 | 79.65 | 32387400 | -0.49% |
| >>> | 2024-11-29 | 80.01 | 80.07 | 79.89 | 80.04 | 25037800 | 0.2% |
| >>> | 2024-11-27 | 79.71 | 79.88 | 79.69 | 79.88 | 30239600 | 0.3% |
| >>> | 2024-11-26 | 79.80 | 79.80 | 79.58 | 79.64 | 41103500 | -0.19% |
| >>> | 2024-11-25 | 79.72 | 79.85 | 79.72 | 79.79 | 35003000 | 0.38% |
| >>> | 2024-11-22 | 79.50 | 79.59 | 79.45 | 79.49 | 29564900 | -0.03% |
| >>> | 2024-11-21 | 79.54 | 79.64 | 79.47 | 79.51 | 28040000 | 0.04% |
| >>> | 2024-11-20 | 79.49 | 79.50 | 79.39 | 79.48 | 19934000 | -0.03% |
| >>> | 2024-11-19 | 79.32 | 79.57 | 79.30 | 79.50 | 34523200 | 0.15% |
| >>> | 2024-11-18 | 79.27 | 79.39 | 79.19 | 79.38 | 27834200 | 0.19% |
| >>> | 2024-11-15 | 79.19 | 79.28 | 79.05 | 79.23 | 33709500 | -0.01% |
| >>> | 2024-11-14 | 79.46 | 79.53 | 79.24 | 79.24 | 32749300 | -0.21% |
| >>> | 2024-11-13 | 79.59 | 79.60 | 79.38 | 79.41 | 33873600 | 0.03% |
| >>> | 2024-11-12 | 79.61 | 79.70 | 79.33 | 79.39 | 44594900 | -0.4% |
| >>> | 2024-11-11 | 79.79 | 79.82 | 79.71 | 79.71 | 11008700 | -0.11% |
| >>> | 2024-11-08 | 79.78 | 79.83 | 79.67 | 79.80 | 30543400 | 0.16% |
| >>> | 2024-11-07 | 79.30 | 79.70 | 79.25 | 79.67 | 51325800 | 0.43% |
| >>> | 2024-11-06 | 79.22 | 79.36 | 79.08 | 79.33 | 43173100 | 0.18% |
| >>> | 2024-11-05 | 78.94 | 79.20 | 78.94 | 79.19 | 31611900 | 0.28% |
| >>> | 2024-11-04 | 79.05 | 79.10 | 78.89 | 78.97 | 27291200 | 0.28% |
| >>> | 2024-11-01 | 79.03 | 79.08 | 78.73 | 78.75 | 44045700 | -0.49% |
| >>> | 2024-10-31 | 79.38 | 79.38 | 79.14 | 79.14 | 43194600 | -0.28% |
| >>> | 2024-10-30 | 79.49 | 79.65 | 79.33 | 79.36 | 28728700 | -0.18% |
| >>> | 2024-10-29 | 79.25 | 79.52 | 79.23 | 79.50 | 42992200 | 0.03% |
| >>> | 2024-10-28 | 79.42 | 79.52 | 79.38 | 79.48 | 31854500 | 0.25% |
| >>> | 2024-10-25 | 79.46 | 79.55 | 79.25 | 79.28 | 35590200 | -0.1% |
| >>> | 2024-10-24 | 79.30 | 79.42 | 79.22 | 79.36 | 30163900 | 0.29% |
| >>> | 2024-10-23 | 79.26 | 79.30 | 79.07 | 79.13 | 39761500 | -0.3% |
| >>> | 2024-10-22 | 79.43 | 79.46 | 79.28 | 79.37 | 35466600 | -0.14% |
| >>> | 2024-10-21 | 79.66 | 79.71 | 79.40 | 79.48 | 36341500 | -0.4% |
| >>> | 2024-10-18 | 79.70 | 79.80 | 79.65 | 79.80 | 28905600 | 0.24% |
| >>> | 2024-10-17 | 79.77 | 79.80 | 79.48 | 79.61 | 46599300 | -0.15% |
| >>> | 2024-10-16 | 79.70 | 79.81 | 79.66 | 79.73 | 31626300 | 0.18% |
| >>> | 2024-10-15 | 79.60 | 79.72 | 79.58 | 79.59 | 31134400 | -0.03% |
| >>> | 2024-10-14 | 79.62 | 79.63 | 79.40 | 79.61 | 12065800 | 0.05% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice