Historical Data: HYG
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-10-16 | 77.05 | 77.14 | 76.80 | 76.86 | 76938700.0 | -0.35% |
| >>> | 2026-10-15 | 76.87 | 77.21 | 76.79 | 77.13 | 80668700.0 | 0.42% |
| >>> | 2026-10-14 | 76.85 | 76.89 | 76.75 | 76.81 | 63593200.0 | -0.36% |
| >>> | 2026-10-13 | 77.23 | 77.26 | 76.97 | 77.09 | 60522300.0 | -0.26% |
| >>> | 2026-10-12 | 77.21 | 77.39 | 77.18 | 77.29 | 21847900.0 | 0.08% |
| >>> | 2026-10-09 | 77.21 | 77.28 | 77.09 | 77.23 | 36922300.0 | 0.12% |
| >>> | 2026-10-08 | 77.07 | 77.18 | 76.98 | 77.14 | 44872800.0 | -0.05% |
| >>> | 2026-10-07 | 77.00 | 77.21 | 76.93 | 77.18 | 59309100.0 | -0.12% |
| >>> | 2026-10-06 | 77.15 | 77.32 | 77.14 | 77.27 | 47352500.0 | 0.38% |
| >>> | 2026-10-05 | 76.89 | 77.02 | 76.81 | 76.98 | 39142800.0 | 0.09% |
| >>> | 2026-10-02 | 77.22 | 77.28 | 76.83 | 76.91 | 82489800.0 | 0.01% |
| >>> | 2026-10-01 | 76.75 | 76.98 | 76.39 | 76.90 | 115429800.0 | 0.04% |
| >>> | 2026-09-30 | 77.13 | 77.26 | 76.83 | 76.87 | 83243000.0 | -0.19% |
| >>> | 2026-09-29 | 77.27 | 77.27 | 76.82 | 77.02 | 152376600.0 | -0.23% |
| >>> | 2026-09-28 | 77.26 | 77.31 | 77.08 | 77.20 | 98803600.0 | -0.41% |
| >>> | 2026-09-25 | 77.56 | 77.58 | 77.33 | 77.52 | 58325400.0 | -0.03% |
| >>> | 2026-09-24 | 77.65 | 77.80 | 77.51 | 77.54 | 74979500.0 | -0.27% |
| >>> | 2026-09-23 | 78.20 | 78.24 | 77.72 | 77.75 | 68957400.0 | -0.73% |
| >>> | 2026-09-22 | 78.36 | 78.40 | 78.25 | 78.32 | 30714000.0 | -0.01% |
| >>> | 2026-09-21 | 78.32 | 78.40 | 78.27 | 78.33 | 44495800.0 | -0.25% |
| >>> | 2026-09-18 | 78.61 | 78.65 | 78.48 | 78.53 | 34871100.0 | -0.24% |
| >>> | 2026-09-17 | 78.73 | 78.75 | 78.66 | 78.72 | 45356000.0 | 0.38% |
| >>> | 2026-09-16 | 78.50 | 78.71 | 78.36 | 78.42 | 48625900.0 | 0.05% |
| >>> | 2026-09-15 | 78.51 | 78.51 | 78.38 | 78.38 | 42245600.0 | -0.19% |
| >>> | 2026-09-14 | 78.55 | 78.64 | 78.41 | 78.53 | 44071500.0 | -0.09% |
| >>> | 2026-09-11 | 78.78 | 78.86 | 78.60 | 78.60 | 38955300.0 | -0.03% |
| >>> | 2026-09-10 | 78.79 | 78.82 | 78.61 | 78.62 | 53424500.0 | -0.46% |
| >>> | 2026-09-09 | 79.09 | 79.11 | 78.98 | 78.98 | 31651700.0 | -0.18% |
| >>> | 2026-09-08 | 79.19 | 79.24 | 79.10 | 79.12 | 27470400.0 | -0.05% |
| >>> | 2026-09-04 | 79.20 | 79.24 | 79.15 | 79.16 | 25350900.0 | -0.06% |
| >>> | 2026-09-03 | 79.21 | 79.30 | 79.17 | 79.21 | 23037600.0 | 0.13% |
| >>> | 2026-09-02 | 79.14 | 79.23 | 79.10 | 79.11 | 34409100.0 | 0.01% |
| >>> | 2026-09-01 | 79.27 | 79.30 | 79.06 | 79.10 | 48867800.0 | -0.35% |
| >>> | 2026-08-31 | 79.28 | 79.38 | 79.20 | 79.38 | 36481400.0 | 0.09% |
| >>> | 2026-08-28 | 79.46 | 79.51 | 79.23 | 79.31 | 35134500.0 | -0.15% |
| >>> | 2026-08-27 | 79.49 | 79.53 | 79.38 | 79.43 | 32490100.0 | -0.04% |
| >>> | 2026-08-26 | 79.42 | 79.47 | 79.35 | 79.46 | 28585000.0 | -0.03% |
| >>> | 2026-08-25 | 79.39 | 79.50 | 79.33 | 79.48 | 29540300.0 | 0.26% |
| >>> | 2026-08-24 | 79.19 | 79.28 | 79.15 | 79.27 | 20714600.0 | -0.43% |
| >>> | 2026-08-21 | 79.66 | 79.66 | 79.55 | 79.61 | 37545400.0 | 0.06% |
| >>> | 2026-08-20 | 79.55 | 79.63 | 79.48 | 79.56 | 41762500.0 | -0.19% |
| >>> | 2026-08-19 | 79.69 | 79.74 | 79.64 | 79.71 | 29670000.0 | 0.23% |
| >>> | 2026-08-18 | 79.56 | 79.58 | 79.47 | 79.53 | 29462900.0 | -0.1% |
| >>> | 2026-08-17 | 79.67 | 79.71 | 79.59 | 79.61 | 22620500.0 | -0.13% |
| >>> | 2026-08-14 | 79.80 | 79.82 | 79.66 | 79.71 | 26611000.0 | -0.1% |
| >>> | 2026-08-13 | 79.74 | 79.86 | 79.68 | 79.79 | 28659200.0 | 0.23% |
| >>> | 2026-08-12 | 79.64 | 79.66 | 79.59 | 79.61 | 25243300.0 | 0.13% |
| >>> | 2026-08-11 | 79.55 | 79.57 | 79.49 | 79.51 | 17988300.0 | 0.04% |
| >>> | 2026-08-10 | 79.57 | 79.57 | 79.41 | 79.48 | 30292400.0 | -0.16% |
| >>> | 2026-08-07 | 79.67 | 79.69 | 79.57 | 79.61 | 23459400.0 | 0.19% |
| >>> | 2026-08-06 | 79.51 | 79.51 | 79.41 | 79.46 | 25818200.0 | -0.08% |
| >>> | 2026-08-05 | 79.55 | 79.56 | 79.44 | 79.52 | 25771800.0 | -0.04% |
| >>> | 2026-08-04 | 79.37 | 79.60 | 79.37 | 79.55 | 46524700.0 | 0.3% |
| >>> | 2026-08-03 | 79.25 | 79.33 | 79.15 | 79.31 | 30860100.0 | -0.21% |
| >>> | 2026-07-31 | 79.46 | 79.54 | 79.24 | 79.48 | 38581900.0 | 0.01% |
| >>> | 2026-07-30 | 79.38 | 79.50 | 79.33 | 79.47 | 30570700.0 | 0.29% |
| >>> | 2026-07-29 | 79.37 | 79.48 | 79.14 | 79.24 | 53074500.0 | -0.23% |
| >>> | 2026-07-28 | 79.32 | 79.42 | 79.25 | 79.42 | 33698300.0 | 0.19% |
| >>> | 2026-07-27 | 79.34 | 79.40 | 79.24 | 79.27 | 28939800.0 | 0.05% |
| >>> | 2026-07-24 | 79.25 | 79.31 | 79.16 | 79.23 | 41964600.0 | 0.0% |
| >>> | 2026-07-23 | 79.28 | 79.37 | 79.15 | 79.23 | 52554200.0 | -0.36% |
| >>> | 2026-07-22 | 79.61 | 79.65 | 79.48 | 79.52 | 24851700.0 | -0.16% |
| >>> | 2026-07-21 | 79.72 | 79.74 | 79.60 | 79.65 | 27198800.0 | -0.04% |
| >>> | 2026-07-20 | 79.74 | 79.77 | 79.67 | 79.68 | 19767900.0 | 0.04% |
| >>> | 2026-07-17 | 79.75 | 79.84 | 79.63 | 79.65 | 42020100.0 | -0.19% |
| >>> | 2026-07-16 | 79.76 | 79.84 | 79.73 | 79.80 | 22780300.0 | -0.01% |
| >>> | 2026-07-15 | 79.71 | 79.84 | 79.71 | 79.81 | 26948800.0 | 0.16% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice