iShares iBoxx $ High Yield Corporate Bond ETF HYG
NYSEArca
$77,21-0,15 (-0,19 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $77,21 | -0,19 % | $77,47 | $77,60 | $77,17 | 83,23M |
| 2026-09-29 | $77,36 | -0,23 % | $77,61 | $77,61 | $77,16 | 152,38M |
| 2026-09-28 | $77,54 | -0,41 % | $77,60 | $77,65 | $77,42 | 98,80M |
| 2026-09-25 | $77,86 | -0,04 % | $77,91 | $77,93 | $77,67 | 58,33M |
| 2026-09-24 | $77,89 | -0,27 % | $78,00 | $78,15 | $77,85 | 74,98M |
| 2026-09-23 | $78,10 | -0,72 % | $78,55 | $78,59 | $78,07 | 68,96M |
| 2026-09-22 | $78,67 | -0,01 % | $78,71 | $78,75 | $78,60 | 30,71M |
| 2026-09-21 | $78,68 | +0,19 % | $78,67 | $78,75 | $78,62 | 44,50M |
| 2026-09-18 | $78,53 | -0,24 % | $78,61 | $78,65 | $78,48 | 34,87M |
| 2026-09-17 | $78,72 | +0,38 % | $78,73 | $78,75 | $78,66 | 45,36M |
| 2026-09-16 | $78,42 | +0,05 % | $78,50 | $78,71 | $78,36 | 48,63M |
| 2026-09-15 | $78,38 | -0,19 % | $78,51 | $78,51 | $78,38 | 42,25M |
| 2026-09-14 | $78,53 | -0,09 % | $78,55 | $78,64 | $78,41 | 44,07M |
| 2026-09-11 | $78,60 | -0,03 % | $78,78 | $78,86 | $78,60 | 38,96M |
| 2026-09-10 | $78,62 | -0,46 % | $78,79 | $78,82 | $78,61 | 53,42M |
| 2026-09-09 | $78,98 | -0,18 % | $79,09 | $79,11 | $78,98 | 31,65M |
| 2026-09-08 | $79,12 | -0,05 % | $79,19 | $79,24 | $79,10 | 27,47M |
| 2026-09-04 | $79,16 | -0,06 % | $79,20 | $79,24 | $79,15 | 25,35M |
| 2026-09-03 | $79,21 | +0,13 % | $79,21 | $79,30 | $79,17 | 23,04M |
| 2026-09-02 | $79,11 | +0,01 % | $79,14 | $79,23 | $79,10 | 34,41M |
| 2026-09-01 | $79,10 | -0,89 % | $79,27 | $79,30 | $79,06 | 48,87M |
| 2026-08-31 | $79,81 | +0,09 % | $79,71 | $79,81 | $79,63 | 36,48M |
| 2026-08-28 | $79,74 | -0,16 % | $79,90 | $79,95 | $79,66 | 35,13M |
| 2026-08-27 | $79,87 | -0,04 % | $79,93 | $79,97 | $79,82 | 32,49M |
| 2026-08-26 | $79,90 | -0,03 % | $79,86 | $79,91 | $79,78 | 28,59M |
| 2026-08-25 | $79,92 | +0,28 % | $79,83 | $79,94 | $79,76 | 29,54M |
| 2026-08-24 | $79,70 | +0,11 % | $79,62 | $79,71 | $79,58 | 20,71M |
| 2026-08-21 | $79,61 | +0,06 % | $79,66 | $79,66 | $79,55 | 37,55M |
| 2026-08-20 | $79,56 | -0,19 % | $79,55 | $79,63 | $79,48 | 41,76M |
| 2026-08-19 | $79,71 | +0,23 % | $79,69 | $79,74 | $79,64 | 29,67M |
| 2026-08-18 | $79,53 | -0,10 % | $79,56 | $79,58 | $79,47 | 29,46M |
| 2026-08-17 | $79,61 | -0,13 % | $79,67 | $79,71 | $79,59 | 22,62M |
| 2026-08-14 | $79,71 | -0,10 % | $79,80 | $79,82 | $79,66 | 26,61M |
| 2026-08-13 | $79,79 | +0,23 % | $79,74 | $79,86 | $79,68 | 28,66M |
| 2026-08-12 | $79,61 | +0,13 % | $79,64 | $79,66 | $79,59 | 25,24M |
| 2026-08-11 | $79,51 | +0,04 % | $79,55 | $79,57 | $79,49 | 17,99M |
| 2026-08-10 | $79,48 | -0,16 % | $79,57 | $79,57 | $79,41 | 30,29M |
| 2026-08-07 | $79,61 | +0,19 % | $79,67 | $79,69 | $79,57 | 23,46M |
| 2026-08-06 | $79,46 | -0,08 % | $79,51 | $79,51 | $79,41 | 25,82M |
| 2026-08-05 | $79,52 | -0,04 % | $79,55 | $79,56 | $79,44 | 25,77M |
| 2026-08-04 | $79,55 | +0,30 % | $79,37 | $79,60 | $79,37 | 46,52M |
| 2026-08-03 | $79,31 | -0,21 % | $79,25 | $79,33 | $79,15 | 30,86M |
| 2026-07-31 | $79,48 | +0,01 % | $79,46 | $79,54 | $79,24 | 38,66M |
| 2026-07-30 | $79,47 | +0,29 % | $79,38 | $79,50 | $79,33 | 30,57M |
| 2026-07-29 | $79,24 | -0,23 % | $79,37 | $79,48 | $79,14 | 53,07M |
| 2026-07-28 | $79,42 | +0,19 % | $79,32 | $79,42 | $79,25 | 33,70M |
| 2026-07-27 | $79,27 | +0,05 % | $79,34 | $79,40 | $79,24 | 28,94M |
| 2026-07-24 | $79,23 | 0,00 % | $79,25 | $79,31 | $79,16 | 41,96M |
| 2026-07-23 | $79,23 | -0,36 % | $79,28 | $79,37 | $79,15 | 52,55M |
| 2026-07-22 | $79,52 | -0,16 % | $79,61 | $79,65 | $79,48 | 24,85M |
| 2026-07-21 | $79,65 | -0,04 % | $79,72 | $79,74 | $79,60 | 27,20M |
| 2026-07-20 | $79,68 | +0,04 % | $79,74 | $79,77 | $79,67 | 19,77M |
| 2026-07-17 | $79,65 | -0,19 % | $79,75 | $79,84 | $79,63 | 42,02M |
| 2026-07-16 | $79,80 | -0,01 % | $79,76 | $79,84 | $79,73 | 22,78M |
| 2026-07-15 | $79,81 | +0,16 % | $79,71 | $79,84 | $79,71 | 26,95M |
| 2026-07-14 | $79,68 | +0,20 % | $79,68 | $79,69 | $79,57 | 28,25M |
| 2026-07-13 | $79,52 | -0,24 % | $79,67 | $79,69 | $79,46 | 32,13M |
| 2026-07-10 | $79,71 | -0,05 % | $79,78 | $79,83 | $79,62 | 24,55M |
| 2026-07-09 | $79,75 | +0,11 % | $79,73 | $79,86 | $79,67 | 21,88M |
| 2026-07-08 | $79,66 | -0,13 % | $79,61 | $79,68 | $79,54 | 30,77M |
| 2026-07-07 | $79,76 | -0,14 % | $79,85 | $79,88 | $79,72 | 28,56M |
| 2026-07-06 | $79,87 | +0,20 % | $79,73 | $79,91 | $79,73 | 25,16M |
| 2026-07-02 | $79,71 | +0,15 % | $79,73 | $79,79 | $79,67 | 26,11M |
| 2026-07-01 | $79,59 | -0,48 % | $79,56 | $79,66 | $79,51 | 38,15M |
| 2026-06-30 | $79,97 | -0,05 % | $80,00 | $80,05 | $79,92 | 38,10M |
| 2026-06-29 | $80,01 | +0,23 % | $79,95 | $80,03 | $79,85 | 37,33M |
| 2026-06-26 | $79,83 | -0,06 % | $79,82 | $79,95 | $79,81 | 27,65M |
| 2026-06-25 | $79,88 | +0,04 % | $79,92 | $79,98 | $79,82 | 29,32M |
| 2026-06-24 | $79,85 | -0,03 % | $79,94 | $79,99 | $79,84 | 38,84M |
| 2026-06-23 | $79,87 | -0,09 % | $79,83 | $79,97 | $79,82 | 29,81M |
| 2026-06-22 | $79,94 | -0,09 % | $79,94 | $79,98 | $79,87 | 26,48M |
| 2026-06-18 | $80,01 | +0,35 % | $80,03 | $80,07 | $79,92 | 41,11M |
| 2026-06-17 | $79,73 | -0,37 % | $79,99 | $80,07 | $79,71 | 47,18M |
| 2026-06-16 | $80,03 | -0,01 % | $80,03 | $80,11 | $79,96 | 24,47M |
| 2026-06-15 | $80,04 | +0,13 % | $80,14 | $80,17 | $80,03 | 32,02M |
| 2026-06-12 | $79,94 | 0,00 % | $79,94 | $80,00 | $79,80 | 29,87M |
| 2026-06-11 | $79,94 | +0,59 % | $79,57 | $79,97 | $79,52 | 55,09M |
| 2026-06-10 | $79,47 | -0,19 % | $79,56 | $79,64 | $79,45 | 30,35M |
| 2026-06-09 | $79,62 | +0,10 % | $79,62 | $79,79 | $79,42 | 34,71M |
| 2026-06-08 | $79,54 | +0,14 % | $79,60 | $79,65 | $79,48 | 25,22M |
| 2026-06-05 | $79,43 | -0,50 % | $79,70 | $79,72 | $79,35 | 46,04M |
| 2026-06-04 | $79,83 | +0,19 % | $79,75 | $79,85 | $79,75 | 22,70M |
| 2026-06-03 | $79,68 | -0,28 % | $79,75 | $79,78 | $79,63 | 28,20M |
| 2026-06-02 | $79,90 | +0,08 % | $79,84 | $79,90 | $79,79 | 25,24M |
| 2026-06-01 | $79,84 | -0,59 % | $79,79 | $79,88 | $79,64 | 32,67M |
| 2026-05-29 | $80,31 | +0,10 % | $80,26 | $80,36 | $80,21 | 39,14M |
| 2026-05-28 | $80,23 | +0,12 % | $80,08 | $80,27 | $80,04 | 32,00M |
| 2026-05-27 | $80,13 | -0,06 % | $80,17 | $80,21 | $80,08 | 22,52M |
| 2026-05-26 | $80,18 | +0,34 % | $80,14 | $80,19 | $80,04 | 30,41M |
| 2026-05-22 | $79,91 | +0,01 % | $80,01 | $80,02 | $79,84 | 22,43M |