Historical Data: HYG
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-07-15 | 80.16 | 80.17 | 79.85 | 79.85 | 36656262 | -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 | 28780000 | -0.1% |
| >>> | 2025-07-09 | 80.14 | 80.22 | 80.08 | 80.21 | 30280000 | 0.28% |
| >>> | 2025-07-08 | 80.09 | 80.12 | 79.94 | 79.99 | 31360000 | -0.14% |
| >>> | 2025-07-07 | 80.33 | 80.34 | 80.06 | 80.10 | 37030000 | -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% |
| >>> | 2025-05-28 | 79.42 | 79.44 | 79.25 | 79.38 | 27010000 | -0.06% |
| >>> | 2025-05-27 | 79.28 | 79.44 | 79.17 | 79.43 | 33520000 | 0.61% |
| >>> | 2025-05-23 | 78.76 | 78.98 | 78.74 | 78.95 | 29600000 | -0.03% |
| >>> | 2025-05-22 | 78.81 | 79.05 | 78.75 | 78.97 | 43240000 | 0.2% |
| >>> | 2025-05-21 | 79.08 | 79.22 | 78.80 | 78.81 | 54740000 | -0.67% |
| >>> | 2025-05-20 | 79.27 | 79.38 | 79.21 | 79.34 | 25930000 | -0.05% |
| >>> | 2025-05-19 | 79.06 | 79.39 | 79.05 | 79.38 | 26230000 | -0.05% |
| >>> | 2025-05-16 | 79.38 | 79.43 | 79.27 | 79.42 | 30660000 | 0.11% |
| >>> | 2025-05-15 | 79.06 | 79.33 | 79.06 | 79.33 | 49300000 | 0.19% |
| >>> | 2025-05-14 | 79.40 | 79.43 | 79.14 | 79.18 | 45410000 | -0.36% |
| >>> | 2025-05-13 | 79.38 | 79.58 | 79.32 | 79.47 | 52140000 | 0.18% |
| >>> | 2025-05-12 | 79.24 | 79.39 | 79.03 | 79.33 | 70560000 | 0.99% |
| >>> | 2025-05-09 | 78.59 | 78.70 | 78.54 | 78.55 | 23970000 | 0.06% |
| >>> | 2025-05-08 | 78.67 | 78.77 | 78.45 | 78.50 | 32680000 | -0.03% |
| >>> | 2025-05-07 | 78.56 | 78.62 | 78.36 | 78.52 | 32680000 | 0.09% |
| >>> | 2025-05-06 | 78.41 | 78.52 | 78.33 | 78.45 | 36290000 | -0.08% |
| >>> | 2025-05-05 | 78.47 | 78.64 | 78.40 | 78.51 | 39820000 | -0.04% |
| >>> | 2025-05-02 | 78.50 | 78.61 | 78.37 | 78.54 | 41350000 | 0.31% |
| >>> | 2025-05-01 | 78.40 | 78.49 | 78.22 | 78.30 | 50850000 | -0.38% |
| >>> | 2025-04-30 | 78.63 | 78.71 | 78.46 | 78.60 | 69990000 | -0.53% |
| >>> | 2025-04-29 | 78.65 | 79.05 | 78.65 | 79.02 | 51200000 | 0.27% |
| >>> | 2025-04-28 | 78.78 | 78.87 | 78.55 | 78.81 | 42220000 | 0.05% |
| >>> | 2025-04-25 | 78.59 | 78.94 | 78.54 | 78.77 | 47980000 | 0.09% |
| >>> | 2025-04-24 | 78.28 | 78.74 | 78.18 | 78.70 | 49010000 | 0.9% |
| >>> | 2025-04-23 | 78.60 | 78.74 | 77.97 | 78.00 | 63720000 | 0.5% |
| >>> | 2025-04-22 | 77.58 | 77.81 | 77.51 | 77.61 | 33940000 | 0.39% |
| >>> | 2025-04-21 | 77.49 | 77.51 | 77.15 | 77.31 | 36080000 | -0.59% |
| >>> | 2025-04-17 | 77.62 | 77.79 | 77.53 | 77.77 | 37360000 | 0.58% |
| >>> | 2025-04-16 | 77.35 | 77.52 | 77.11 | 77.32 | 52030000 | -0.01% |
| >>> | 2025-04-15 | 77.24 | 77.50 | 77.18 | 77.33 | 39790000 | 0.27% |
| >>> | 2025-04-14 | 77.28 | 77.46 | 76.94 | 77.12 | 50010000 | 0.5% |
| >>> | 2025-04-11 | 76.27 | 77.17 | 76.00 | 76.74 | 71880000 | 0.3% |
| >>> | 2025-04-10 | 77.07 | 77.18 | 76.14 | 76.51 | 93880000 | -1.63% |
| >>> | 2025-04-09 | 75.10 | 77.84 | 75.08 | 77.78 | 152380000 | 2.68% |
| >>> | 2025-04-08 | 77.02 | 77.13 | 75.42 | 75.75 | 106010000 | -0.46% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice