Historical Data: HYG

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

date open high low close volume change (%)
>>> 2025-12-12 80.69 80.69 80.53 80.57 44884568 -0.19%
>>> 2025-12-11 80.74 80.76 80.66 80.72 44546400 -0.01%
>>> 2025-12-10 80.43 80.79 80.42 80.73 53052100 0.34%
>>> 2025-12-09 80.55 80.61 80.44 80.46 30558800 -0.11%
>>> 2025-12-08 80.72 80.74 80.49 80.55 43160800 -0.25%
>>> 2025-12-05 80.73 80.81 80.67 80.75 30486800 0.0%
>>> 2025-12-04 80.70 80.77 80.57 80.75 34777400 0.07%
>>> 2025-12-03 80.61 80.79 80.57 80.69 35019100 0.09%
>>> 2025-12-02 80.54 80.64 80.48 80.62 38842600 0.19%
>>> 2025-12-01 80.40 80.54 80.38 80.47 45274800 -0.17%
>>> 2025-11-28 80.62 80.69 80.57 80.61 29430800 0.04%
>>> 2025-11-26 80.46 80.61 80.42 80.58 27454800 0.1%
>>> 2025-11-25 80.20 80.53 80.17 80.50 56524800 0.35%
>>> 2025-11-24 80.05 80.23 80.03 80.22 38964900 0.27%
>>> 2025-11-21 79.89 80.04 79.76 80.00 62331700 -0.12%
>>> 2025-11-20 80.41 80.49 80.10 80.10 65471200 -0.06%
>>> 2025-11-19 80.14 80.30 80.09 80.15 33510100 0.05%
>>> 2025-11-18 80.02 80.19 79.99 80.11 44098700 0.02%
>>> 2025-11-17 80.19 80.27 80.04 80.09 42954200 -0.16%
>>> 2025-11-14 80.08 80.40 80.08 80.22 40853500 0.02%
>>> 2025-11-13 80.42 80.42 80.15 80.20 53631300 -0.41%
>>> 2025-11-12 80.69 80.70 80.49 80.53 43962900 -0.2%
>>> 2025-11-11 80.61 80.73 80.61 80.69 17001100 0.11%
>>> 2025-11-10 80.45 80.65 80.43 80.60 51875200 0.34%
>>> 2025-11-07 80.25 80.35 80.09 80.33 47233800 0.09%
>>> 2025-11-06 80.31 80.33 80.13 80.26 46629200 0.04%
>>> 2025-11-05 80.19 80.28 80.17 80.23 42273700 0.1%
>>> 2025-11-04 79.98 80.22 79.96 80.15 49705000 0.01%
>>> 2025-11-03 80.39 80.40 80.13 80.14 54615100 -0.31%
>>> 2025-10-31 80.48 80.55 80.34 80.39 45044600 0.0%
>>> 2025-10-30 80.38 80.53 80.35 80.39 39967300 -0.19%
>>> 2025-10-29 80.79 80.82 80.49 80.54 51827100 -0.31%
>>> 2025-10-28 80.87 80.87 80.76 80.79 31591400 -0.1%
>>> 2025-10-27 80.76 80.92 80.72 80.87 36495000 -0.26%
>>> 2025-10-24 81.03 81.09 80.97 81.08 39905600 0.27%
>>> 2025-10-23 80.70 80.86 80.70 80.86 37962400 0.22%
>>> 2025-10-22 80.76 80.81 80.60 80.68 50698600 -0.1%
>>> 2025-10-21 80.88 80.94 80.76 80.76 45418100 -0.15%
>>> 2025-10-20 80.77 80.91 80.77 80.88 43762300 0.2%
>>> 2025-10-17 80.44 80.73 80.43 80.72 70044200 0.26%
>>> 2025-10-16 80.80 80.82 80.46 80.51 75725200 -0.36%
>>> 2025-10-15 80.72 80.83 80.60 80.80 59802200 0.32%
>>> 2025-10-14 80.18 80.64 80.11 80.54 63860100 0.11%
>>> 2025-10-13 80.23 80.45 80.17 80.45 31926800 0.63%
>>> 2025-10-10 80.47 80.49 79.95 79.95 83840400 -0.58%
>>> 2025-10-09 80.64 80.65 80.31 80.42 65586700 -0.29%
>>> 2025-10-08 80.82 80.84 80.64 80.65 34932200 -0.15%
>>> 2025-10-07 80.89 80.89 80.76 80.77 27672300 -0.11%
>>> 2025-10-06 80.89 80.91 80.83 80.86 29485100 0.02%
>>> 2025-10-03 80.92 80.94 80.82 80.84 35109200 -0.11%
>>> 2025-10-02 80.94 80.97 80.84 80.93 33348900 -0.04%
>>> 2025-10-01 80.81 81.00 80.78 80.96 58042600 0.19%
>>> 2025-09-30 80.79 80.83 80.72 80.81 54970300 -0.04%
>>> 2025-09-29 80.78 80.86 80.75 80.84 28558500 0.17%
>>> 2025-09-26 80.66 80.73 80.58 80.70 31046800 0.2%
>>> 2025-09-25 80.62 80.63 80.51 80.54 33509900 -0.28%
>>> 2025-09-24 80.87 80.87 80.74 80.77 28124300 -0.14%
>>> 2025-09-23 80.96 80.98 80.82 80.88 37088500 -0.07%
>>> 2025-09-22 80.81 80.95 80.80 80.94 26670200 -0.39%
>>> 2025-09-19 81.25 81.29 81.15 81.26 32042900 0.04%
>>> 2025-09-18 81.14 81.27 81.07 81.23 43250000 0.22%
>>> 2025-09-17 81.19 81.24 80.91 81.05 35955700 -0.1%
>>> 2025-09-16 81.21 81.23 81.10 81.13 33075600 -0.07%
>>> 2025-09-15 81.08 81.20 81.07 81.19 27248800 0.28%
>>> 2025-09-12 81.03 81.03 80.94 80.96 25702800 -0.1%
>>> 2025-09-11 80.91 81.10 80.91 81.04 34221500 0.25%
>>> 2025-09-10 80.84 80.94 80.79 80.84 38106100 0.07%

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