Quantcast

Historical Stock Prices

(ETF)
HYG 
$86.68
*  
0.04
0.05%
Get HYG Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading HYG now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 86.79 86.79 86.58 86.68 15,221,150
04/17/2019 86.94 86.94 86.63 86.64 11,768,620
04/16/2019 86.96 86.97 86.82 86.85 11,543,850
04/15/2019 86.95 86.95 86.83 86.9 12,830,030
04/12/2019 86.93 87.01 86.792 86.96 17,442,760
04/11/2019 86.69 86.86 86.65 86.83 20,940,620
04/10/2019 86.43 86.7 86.43 86.7 16,687,410
04/09/2019 86.33 86.4166 86.27 86.32 19,118,690
04/08/2019 86.39 86.41 86.31 86.38 11,472,070
04/05/2019 86.36 86.5 86.34 86.43 14,179,630
04/04/2019 86.15 86.28 86.13 86.27 14,435,670
04/03/2019 86.2 86.31 86.1 86.14 13,686,660
04/02/2019 86.09 86.14 85.94 86.11 15,078,070
04/01/2019 86.21 86.28 86.05 86.07 21,353,910
03/29/2019 86.32 86.53 86.3 86.47 22,329,910
03/28/2019 86.09 86.25 86.04 86.25 19,676,930
03/27/2019 86.07 86.24 85.88 86.08 16,706,710
03/26/2019 85.95 86.15 85.885 86.02 17,862,720
03/25/2019 85.78 85.91 85.65 85.81 23,592,100
03/22/2019 86.02 86.05 85.75 85.84 27,030,430
03/21/2019 86.06 86.26 86.04 86.15 16,400,660
03/20/2019 85.81 86.3 85.65 86.17 31,140,550
03/19/2019 85.81 85.96 85.75 85.8 14,016,990
03/18/2019 85.79 85.83 85.67 85.75 10,498,910
03/15/2019 85.76 85.88 85.75 85.78 21,775,310
03/14/2019 85.72 85.83 85.6781 85.7 12,339,950
03/13/2019 85.58 85.77 85.56 85.76 24,524,830
03/12/2019 85.31 85.58 85.29 85.53 20,180,540
03/11/2019 85.07 85.39 85.05 85.38 17,922,370
03/08/2019 84.98 85.12 84.81 85.1 21,043,440
03/07/2019 85.33 85.34 85.08 85.24 28,101,090
03/06/2019 85.4 85.42 85.26 85.3 16,769,580
03/05/2019 85.48 85.49 85.36 85.44 14,060,120
03/04/2019 85.71 85.75 85.335 85.48 16,034,390
03/01/2019 85.55 85.66 85.5 85.61 26,413,410
02/28/2019 85.78 85.83 85.7 85.75 21,120,570
02/27/2019 85.8 85.86 85.725 85.8 14,818,940
02/26/2019 85.72 85.87 85.67 85.77 16,012,540
02/25/2019 85.71 85.83 85.62 85.66 13,698,160
02/22/2019 85.52 85.67 85.49 85.59 12,330,290
02/21/2019 85.45 85.53 85.35 85.42 15,479,770
02/20/2019 85.46 85.55 85.33 85.5 9,925,728
02/19/2019 85.3 85.48 85.26 85.43 11,317,650
02/15/2019 85.28 85.46 85.28 85.4 24,052,000
02/14/2019 84.98 85.22 84.855 85.13 19,406,640
02/13/2019 85.29 85.31 85.045 85.12 25,088,430
02/12/2019 85.08 85.27 85.07 85.24 20,173,980
02/11/2019 84.77 84.87 84.7 84.83 10,051,840
02/08/2019 84.71 84.81 84.58 84.79 16,728,070
02/07/2019 84.83 84.896 84.66 84.81 27,119,430
02/06/2019 85.11 85.21 85.02 85.1 25,936,780
02/05/2019 84.94 85.27 84.925 85.18 33,188,210
02/04/2019 84.69 84.93 84.61 84.88 15,968,370
02/01/2019 84.66 84.76 84.535 84.68 24,749,890
01/31/2019 84.88 85.24 84.88 85.11 27,070,450
01/30/2019 84.34 85.03 84.33 84.9 25,993,460
01/29/2019 84.35 84.35 84.03 84.23 18,716,970
01/28/2019 84.19 84.33 84.07 84.28 14,694,060
01/25/2019 84.36 84.49 84.34 84.41 16,775,230
01/24/2019 84.08 84.22 83.935 84.2 17,875,490
01/23/2019 84.06 84.23 83.87 84.11 18,529,450
01/22/2019 84.33 84.34 83.83 83.94 25,504,200
01/18/2019 84.42 84.67 84.39 84.5 36,236,410
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for HYG

Research Brokers before you trade

Want to trade FX?



Smart Portfolio