iShares US & Intl High Yield Corp Bond ETF (GHYG)
BATS: GHYG · Real-Time Price · USD
46.67
+0.09 (0.19%)
Sep 18, 2025, 4:00 PM EDT - Market closed
GHYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 46.59 | 46.88 | 46.59 | 46.68 | - | 0.21% | 18,755 |
| Sep 17, 2025 | 46.64 | 46.66 | 46.55 | 46.58 | 46.58 | -0.13% | 54,635 |
| Sep 16, 2025 | 46.58 | 46.70 | 46.58 | 46.64 | 46.64 | 0.25% | 15,984 |
| Sep 15, 2025 | 46.49 | 46.55 | 46.36 | 46.53 | 46.53 | 0.33% | 15,125 |
| Sep 12, 2025 | 46.45 | 46.46 | 46.28 | 46.37 | 46.37 | -0.20% | 49,673 |
| Sep 11, 2025 | 46.41 | 46.49 | 46.38 | 46.46 | 46.46 | 0.26% | 12,431 |
| Sep 10, 2025 | 46.36 | 46.42 | 46.31 | 46.35 | 46.35 | 0.11% | 17,869 |
| Sep 9, 2025 | 46.33 | 46.38 | 46.27 | 46.30 | 46.30 | -0.16% | 14,914 |
| Sep 8, 2025 | 46.46 | 46.61 | 46.37 | 46.37 | 46.37 | 0.02% | 12,449 |
| Sep 5, 2025 | 46.39 | 46.47 | 46.31 | 46.36 | 46.36 | 0.37% | 21,462 |
| Sep 4, 2025 | 46.23 | 46.23 | 46.10 | 46.19 | 46.19 | 0.15% | 195,004 |
| Sep 3, 2025 | 46.04 | 46.15 | 46.04 | 46.12 | 46.12 | 0.20% | 34,969 |
| Sep 2, 2025 | 45.97 | 46.08 | 45.97 | 46.03 | 46.03 | -0.82% | 59,574 |
| Aug 29, 2025 | 46.39 | 46.46 | 46.39 | 46.41 | 46.18 | -0.04% | 3,262 |
| Aug 28, 2025 | 46.36 | 46.45 | 46.36 | 46.43 | 46.20 | 0.11% | 4,546 |
| Aug 27, 2025 | 46.31 | 46.46 | 46.31 | 46.38 | 46.15 | 0.16% | 9,440 |
| Aug 26, 2025 | 46.28 | 46.33 | 46.26 | 46.31 | 46.07 | 0.12% | 19,936 |
| Aug 25, 2025 | 46.40 | 46.40 | 46.21 | 46.25 | 46.02 | -0.33% | 27,988 |
| Aug 22, 2025 | 46.06 | 46.44 | 46.06 | 46.41 | 46.17 | 0.77% | 7,371 |
| Aug 21, 2025 | 46.04 | 46.07 | 46.00 | 46.05 | 45.82 | -0.24% | 4,419 |
| Aug 20, 2025 | 46.13 | 46.19 | 46.13 | 46.16 | 45.93 | -0.18% | 6,391 |
| Aug 19, 2025 | 46.24 | 46.31 | 46.21 | 46.25 | 46.01 | -0.03% | 32,695 |
| Aug 18, 2025 | 46.26 | 46.28 | 46.21 | 46.26 | 46.03 | 0.08% | 5,687 |
| Aug 15, 2025 | 46.29 | 46.29 | 46.09 | 46.23 | 45.99 | -0.03% | 8,627 |
| Aug 14, 2025 | 46.23 | 46.37 | 46.19 | 46.24 | 46.01 | -0.16% | 5,730 |
| Aug 13, 2025 | 46.22 | 46.34 | 46.22 | 46.31 | 46.08 | 0.21% | 10,789 |
| Aug 12, 2025 | 46.09 | 46.35 | 46.08 | 46.22 | 45.98 | 0.39% | 27,248 |
| Aug 11, 2025 | 46.00 | 46.29 | 45.99 | 46.04 | 45.81 | -0.05% | 30,931 |
| Aug 8, 2025 | 46.12 | 46.12 | 46.06 | 46.06 | 45.83 | 0.04% | 11,957 |
| Aug 7, 2025 | 46.09 | 46.23 | 46.03 | 46.04 | 45.81 | -0.14% | 7,319 |
| Aug 6, 2025 | 46.10 | 46.11 | 46.03 | 46.11 | 45.88 | 0.27% | 6,521 |
| Aug 5, 2025 | 45.96 | 46.10 | 45.94 | 45.98 | 45.75 | 0.04% | 9,604 |
| Aug 4, 2025 | 45.88 | 45.97 | 45.83 | 45.96 | 45.73 | 0.32% | 13,611 |
| Aug 1, 2025 | 45.82 | 45.87 | 45.73 | 45.82 | 45.59 | -0.49% | 29,335 |
| Jul 31, 2025 | 46.10 | 46.10 | 45.95 | 46.04 | 45.57 | 0.14% | 9,801 |
| Jul 30, 2025 | 46.11 | 46.11 | 45.97 | 45.98 | 45.50 | -0.34% | 9,628 |
| Jul 29, 2025 | 46.13 | 46.21 | 46.10 | 46.13 | 45.66 | -0.06% | 8,612 |
| Jul 28, 2025 | 46.19 | 46.24 | 46.16 | 46.16 | 45.69 | -0.43% | 10,882 |
| Jul 25, 2025 | 46.30 | 46.36 | 46.25 | 46.36 | 45.88 | -0.05% | 9,685 |
| Jul 24, 2025 | 46.34 | 46.43 | 46.28 | 46.39 | 45.91 | -0.03% | 17,343 |
| Jul 23, 2025 | 46.36 | 46.41 | 46.29 | 46.40 | 45.92 | 0.21% | 7,793 |
| Jul 22, 2025 | 46.20 | 46.36 | 46.20 | 46.30 | 45.83 | 0.21% | 5,727 |
| Jul 21, 2025 | 46.17 | 46.27 | 46.17 | 46.21 | 45.73 | 0.27% | 5,017 |
| Jul 18, 2025 | 46.12 | 46.13 | 46.07 | 46.08 | 45.61 | 0.17% | 11,815 |
| Jul 17, 2025 | 45.98 | 46.08 | 45.93 | 46.00 | 45.53 | 0.04% | 12,622 |
| Jul 16, 2025 | 45.91 | 46.01 | 45.81 | 45.98 | 45.51 | 0.07% | 3,239 |
| Jul 15, 2025 | 46.07 | 46.07 | 45.89 | 45.95 | 45.48 | -0.23% | 3,700 |
| Jul 14, 2025 | 45.96 | 46.06 | 45.96 | 46.06 | 45.58 | 0.04% | 3,602 |
| Jul 11, 2025 | 46.06 | 46.18 | 45.98 | 46.04 | 45.56 | -0.23% | 12,431 |
| Jul 10, 2025 | 46.13 | 46.15 | 46.05 | 46.14 | 45.67 | -0.09% | 4,301 |