iShares iBoxx $ High Yield Corporate Bond ETF HYG
NYSEArca
$77.21-0.15 (-0.19%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |