iShares US & Intl High Yield Corp Bond ETF (GHYG)
BATS: GHYG · Real-Time Price · USD
44.73
-0.31 (-0.69%)
May 1, 2025, 10:30 AM EDT - Market open

GHYG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202545.1445.1444.9645.0445.04-0.38%7,334
Apr 29, 202545.0845.2145.0845.2145.210.02%6,191
Apr 28, 202545.2145.2145.0445.2045.200.04%10,556
Apr 25, 202545.1745.2145.0345.1845.180.13%9,677
Apr 24, 202544.9245.1644.8945.1245.120.67%25,889
Apr 23, 202545.0545.0544.7544.8244.820.44%17,982
Apr 22, 202544.6144.7144.5644.6244.620.27%17,396
Apr 21, 202544.5344.7144.4144.5044.50-0.18%63,964
Apr 17, 202544.4944.7344.4844.5844.580.39%132,872
Apr 16, 202544.2944.4944.2944.4144.410.68%10,592
Apr 15, 202544.1844.4544.1144.1144.11-0.23%18,717
Apr 14, 202544.1344.2644.1344.2144.210.80%3,982
Apr 11, 202543.7443.9243.5143.8643.860.35%25,215
Apr 10, 202543.7943.9943.5143.7143.71-0.51%122,244
Apr 9, 202542.6744.0042.2243.9343.932.40%30,143
Apr 8, 202543.6343.6342.7442.9042.90-0.12%18,931
Apr 7, 202542.9143.7042.2442.9542.95-1.08%43,260
Apr 4, 202543.7843.7843.3843.4243.42-1.90%161,297
Apr 3, 202544.3744.3844.2644.2644.26-0.47%7,003
Apr 2, 202544.3644.5244.3344.4744.470.03%44,138
Apr 1, 202544.3844.5244.3044.4644.46-0.24%117,821
Mar 31, 202544.3944.6444.3244.5644.34-0.10%33,120
Mar 28, 202544.6344.6644.5144.6144.38-0.13%9,073
Mar 27, 202544.7144.8244.6344.6644.44-0.01%28,276
Mar 26, 202544.8544.9444.6044.6744.44-0.57%13,604
Mar 25, 202545.0145.0144.8844.9244.70-0.04%43,813
Mar 24, 202544.9144.9444.8444.9444.720.27%14,726
Mar 21, 202544.7944.8844.7244.8244.60-0.20%9,020
Mar 20, 202544.8344.9244.8344.9144.69-0.16%12,892
Mar 19, 202544.8045.0044.7444.9844.760.42%63,981
Mar 18, 202544.8144.9844.6944.7944.570.04%184,373
Mar 17, 202544.7244.9444.7244.7744.550.25%26,456
Mar 14, 202544.5944.7044.5944.6644.440.40%6,492
Mar 13, 202544.5544.6244.4544.4844.26-0.54%9,428
Mar 12, 202544.7844.7844.6644.7244.500.05%14,751
Mar 11, 202544.8344.8344.6444.7044.47-0.10%18,936
Mar 10, 202544.8544.8944.6944.7444.52-0.49%9,481
Mar 7, 202544.9344.9644.8344.9644.740.40%5,682
Mar 6, 202544.9144.9144.7744.7844.56-0.38%6,210
Mar 5, 202544.9344.9844.8544.9644.730.48%37,358
Mar 4, 202544.6044.8244.5844.7444.52-0.02%22,555
Mar 3, 202544.7544.8144.7044.7544.53-0.31%12,173
Feb 28, 202544.7944.9044.6244.8944.460.20%64,766
Feb 27, 202544.8244.9944.7444.8044.37-0.11%79,007
Feb 26, 202544.8444.9644.8144.8544.420.08%19,163
Feb 25, 202544.8244.8344.7044.8244.390.20%7,689
Feb 24, 202544.7144.8244.7144.7344.300.13%11,007
Feb 21, 202544.8044.8044.6744.6744.24-0.45%8,038
Feb 20, 202544.7244.9344.6944.8744.440.36%15,233
Feb 19, 202544.6344.7144.6244.7144.28-8,067