Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
HYG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 76.90 | -0.12 | -0.16% | 77.01 | 77.03 | 76.81 | 24,176,327 |
| May 09 2024 | 77.02 | 0.02 | 0.03% | 76.96 | 77.06 | 76.86 | 23,788,829 |
| May 08 2024 | 77.00 | -0.18 | -0.23% | 76.99 | 77.06 | 76.95 | 22,477,512 |
| May 07 2024 | 77.18 | 0.01 | 0.01% | 77.26 | 77.28 | 77.025 | 33,431,730 |
| May 06 2024 | 77.17 | 0.09 | 0.12% | 77.17 | 77.23 | 77.12 | 29,358,142 |
| May 03 2024 | 77.08 | 0.32 | 0.42% | 77.15 | 77.39 | 76.94 | 42,808,402 |
| May 02 2024 | 76.76 | 0.47 | 0.62% | 76.48 | 76.78 | 76.335 | 40,361,091 |
| May 01 2024 | 76.29 | 0.00 | 0.00% | 75.95 | 76.625 | 75.93 | 70,997,458 |
| Apr 30 2024 | 76.29 | -0.56 | -0.73% | 76.60 | 76.76 | 76.29 | 47,408,996 |
| Apr 29 2024 | 76.85 | 0.23 | 0.30% | 76.72 | 76.85 | 76.67 | 31,435,283 |
| Apr 26 2024 | 76.62 | 0.24 | 0.31% | 76.37 | 76.66 | 76.37 | 33,571,312 |
| Apr 25 2024 | 76.38 | -0.16 | -0.21% | 76.08 | 76.40 | 75.91 | 45,625,322 |
| Apr 24 2024 | 76.54 | -0.17 | -0.22% | 76.67 | 76.70 | 76.37 | 39,796,075 |
| Apr 23 2024 | 76.71 | 0.31 | 0.41% | 76.47 | 76.76 | 76.38 | 42,365,607 |
| Apr 22 2024 | 76.40 | 0.42 | 0.55% | 76.14 | 76.43 | 76.11 | 40,130,034 |
| Apr 19 2024 | 75.98 | 0.14 | 0.18% | 75.91 | 76.08 | 75.90 | 52,625,147 |
| Apr 18 2024 | 75.84 | 0.06 | 0.08% | 75.78 | 75.89 | 75.64 | 38,923,241 |
| Apr 17 2024 | 75.78 | 0.10 | 0.13% | 75.89 | 76.035 | 75.71 | 47,466,255 |
| Apr 16 2024 | 75.68 | -0.25 | -0.33% | 75.91 | 75.91 | 75.59 | 54,848,125 |
| Apr 15 2024 | 75.93 | -0.44 | -0.58% | 76.45 | 76.45 | 75.84 | 54,975,823 |
| Apr 12 2024 | 76.37 | -0.04 | -0.05% | 76.38 | 76.42 | 76.25 | 40,874,828 |
| Apr 11 2024 | 76.41 | -0.07 | -0.09% | 76.51 | 76.56 | 76.205 | 50,508,428 |
| Apr 10 2024 | 76.48 | -0.68 | -0.88% | 76.65 | 76.76 | 76.30 | 75,775,751 |
| Apr 09 2024 | 77.16 | 0.16 | 0.21% | 77.12 | 77.23 | 77.02 | 31,252,995 |
| Apr 08 2024 | 77.00 | 0.18 | 0.23% | 76.83 | 77.04 | 76.78 | 31,064,770 |
| Apr 05 2024 | 76.82 | -0.07 | -0.09% | 76.83 | 76.93 | 76.79 | 30,791,474 |
| Apr 04 2024 | 76.89 | -0.06 | -0.08% | 77.11 | 77.22 | 76.78 | 35,480,552 |
| Apr 03 2024 | 76.95 | 0.06 | 0.08% | 76.78 | 76.99 | 76.71 | 28,638,213 |
| Apr 02 2024 | 76.89 | -0.13 | -0.17% | 76.76 | 76.91 | 76.72 | 44,797,013 |
| Apr 01 2024 | 77.02 | -0.71 | -0.91% | 77.35 | 77.35 | 76.99 | 45,647,366 |
| Mar 28 2024 | 77.73 | -0.17 | -0.22% | 77.80 | 77.92 | 77.72 | 32,644,762 |
| Mar 27 2024 | 77.90 | 0.41 | 0.53% | 77.68 | 77.90 | 77.595 | 28,889,997 |
| Mar 26 2024 | 77.49 | -0.09 | -0.12% | 77.67 | 77.675 | 77.47 | 28,223,452 |
| Mar 25 2024 | 77.58 | -0.12 | -0.15% | 77.56 | 77.67 | 77.54 | 28,263,079 |
| Mar 22 2024 | 77.70 | -0.08 | -0.10% | 77.81 | 77.885 | 77.66 | 25,518,967 |
| Mar 21 2024 | 77.78 | -0.04 | -0.05% | 77.95 | 77.96 | 77.68 | 34,303,644 |
| Mar 20 2024 | 77.82 | 0.26 | 0.34% | 77.54 | 77.85 | 77.47 | 36,029,535 |
| Mar 19 2024 | 77.56 | 0.31 | 0.40% | 77.23 | 77.58 | 77.22 | 41,840,913 |
| Mar 18 2024 | 77.25 | 0.18 | 0.23% | 77.27 | 77.32 | 77.18 | 30,697,873 |
| Mar 15 2024 | 77.07 | -0.05 | -0.06% | 77.08 | 77.235 | 76.96 | 53,096,614 |
| Mar 14 2024 | 77.12 | -0.37 | -0.48% | 77.47 | 77.51 | 77.03 | 45,559,399 |
| Mar 13 2024 | 77.49 | 0.03 | 0.04% | 77.40 | 77.68 | 77.40 | 28,482,221 |
| Mar 12 2024 | 77.46 | 0.07 | 0.09% | 77.51 | 77.51 | 77.26 | 32,295,340 |
| Mar 11 2024 | 77.39 | -0.01 | -0.01% | 77.34 | 77.43 | 77.30 | 27,177,636 |
| Mar 08 2024 | 77.40 | 0.02 | 0.03% | 77.49 | 77.73 | 77.39 | 38,285,533 |
| Mar 07 2024 | 77.38 | 0.09 | 0.12% | 77.49 | 77.51 | 77.32 | 30,392,946 |
| Mar 06 2024 | 77.29 | 0.19 | 0.25% | 77.30 | 77.41 | 77.18 | 33,660,563 |
| Mar 05 2024 | 77.10 | -0.06 | -0.08% | 77.16 | 77.35 | 77.06 | 37,263,910 |
| Mar 04 2024 | 77.16 | -0.02 | -0.03% | 77.12 | 77.2251 | 77.025 | 21,093,702 |
| Mar 01 2024 | 77.18 | -0.15 | -0.19% | 76.93 | 77.21 | 76.78 | 38,210,044 |
| Feb 29 2024 | 77.33 | 0.14 | 0.18% | 77.30 | 77.47 | 77.24 | 42,334,254 |
| Feb 28 2024 | 77.19 | -0.01 | -0.01% | 77.15 | 77.275 | 77.10 | 24,157,348 |
| Feb 27 2024 | 77.20 | 0.10 | 0.13% | 77.15 | 77.20 | 77.05 | 31,093,269 |
| Feb 26 2024 | 77.10 | -0.25 | -0.32% | 77.32 | 77.35 | 77.075 | 32,184,379 |
| Feb 23 2024 | 77.35 | 0.05 | 0.06% | 77.37 | 77.46 | 77.29 | 24,668,353 |
| Feb 22 2024 | 77.30 | 0.37 | 0.48% | 77.15 | 77.31 | 77.10 | 44,714,429 |
| Feb 21 2024 | 76.93 | -0.14 | -0.18% | 77.06 | 77.12 | 76.815 | 38,284,494 |
| Feb 20 2024 | 77.07 | 0.16 | 0.21% | 76.89 | 77.1275 | 76.82 | 31,934,119 |
| Feb 16 2024 | 76.91 | -0.23 | -0.30% | 76.93 | 77.01 | 76.82 | 45,780,872 |
| Feb 15 2024 | 77.14 | 0.27 | 0.35% | 77.00 | 77.2275 | 76.945 | 43,475,389 |
| Feb 14 2024 | 76.87 | 0.30 | 0.39% | 76.79 | 76.99 | 76.73 | 38,602,574 |
| Feb 13 2024 | 76.57 | -0.62 | -0.80% | 76.67 | 76.80 | 76.44 | 68,344,917 |
| Feb 12 2024 | 77.19 | -0.17 | -0.22% | 77.33 | 77.46 | 77.17 | 36,429,118 |
