Skip to main content
iShares US & Intl High Yield Corp Bond ETF (GHYG)
BATS: GHYG · Real-Time Price · USD
44.67
-0.20 (-0.45%)
Feb 21, 2025, 3:18 PM EST - Market closed

GHYG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202544.8044.8044.6744.6744.67-0.45%8,038
Feb 20, 202544.7244.9344.6944.8744.870.36%15,233
Feb 19, 202544.6344.7144.6244.7144.71-8,067
Feb 18, 202544.8344.8644.7144.7144.71-0.18%12,869
Feb 14, 202544.7644.8144.7644.7944.790.29%3,744
Feb 13, 202544.5344.6944.5344.6644.660.56%4,412
Feb 12, 202544.3444.4644.3344.4144.41-0.08%8,839
Feb 11, 202544.4444.4744.3344.4544.450.17%10,871
Feb 10, 202544.4444.4444.2944.3744.37-0.01%17,011
Feb 7, 202544.5744.5744.3244.3744.37-0.27%10,568
Feb 6, 202544.5744.5944.3344.5044.50-0.30%8,251
Feb 5, 202544.5944.6344.5344.6344.630.39%6,262
Feb 4, 202544.3544.4944.3044.4644.460.36%7,036
Feb 3, 202544.2044.4244.2044.3044.30-0.71%9,363
Jan 31, 202544.7144.7144.5844.6144.39-0.19%8,863
Jan 30, 202544.7144.7444.6744.6944.470.31%12,982
Jan 29, 202544.6644.6844.4544.5644.33-0.24%20,338
Jan 28, 202544.6444.6944.6044.6644.44-0.15%4,387
Jan 27, 202544.6444.7644.6444.7344.510.09%18,794
Jan 24, 202544.6844.7544.6144.6944.470.25%6,978
Jan 23, 202544.4944.6044.4444.5844.360.27%11,578
Jan 22, 202544.5844.5844.3944.4644.24-0.19%7,961
Jan 21, 202544.5444.5944.4944.5544.320.60%11,738
Jan 17, 202544.3244.4944.1044.2844.060.06%14,987
Jan 16, 202544.1944.3044.1844.2544.030.02%4,895
Jan 15, 202544.2544.2544.1444.2444.020.57%5,244
Jan 14, 202543.9244.0843.8643.9943.770.59%16,285
Jan 13, 202543.7343.8043.7043.7343.51-0.16%8,987
Jan 10, 202543.9443.9843.8043.8043.58-0.68%8,010
Jan 8, 202544.0344.1344.0344.1043.88-0.11%4,604
Jan 7, 202544.3644.3744.1544.1543.93-0.37%9,661
Jan 6, 202544.3244.3344.2744.3244.090.37%8,663
Jan 3, 202544.1644.2144.1444.1543.930.16%3,035
Jan 2, 202544.1544.1844.0044.0843.860.03%6,465
Dec 31, 202444.1744.1843.8644.0743.84-0.22%7,737
Dec 30, 202444.0744.2744.0744.1643.940.07%9,828
Dec 27, 202444.1744.2044.1144.1343.91-0.07%2,624
Dec 26, 202444.0844.1744.0644.1643.940.14%13,306
Dec 24, 202444.0144.1043.9944.1043.880.11%6,041
Dec 23, 202444.2144.2144.0444.0543.83-0.14%16,207
Dec 20, 202443.9244.1843.9244.1143.890.52%4,727
Dec 19, 202444.0044.0043.8843.8843.660.09%5,696
Dec 18, 202444.3944.4343.8443.8443.62-1.70%15,613
Dec 17, 202444.6144.7044.6044.6044.13-0.16%4,125
Dec 16, 202444.6244.7344.6244.6744.200.16%6,191
Dec 13, 202444.7644.7644.6044.6044.13-0.27%30,496
Dec 12, 202444.7844.8244.6944.7244.25-0.16%4,762
Dec 11, 202444.8844.8844.7844.7944.32-0.10%10,560
Dec 10, 202444.7744.8744.6344.8444.37-0.03%6,648
Dec 9, 202444.9644.9844.8544.8544.38-0.04%3,569
Dec 6, 202444.9344.9944.8344.8744.400.11%10,534
Dec 5, 202444.8544.9044.7944.8244.350.16%11,634
Dec 4, 202444.7044.8244.7044.7544.280.14%8,433
Dec 3, 202444.7344.7444.6944.6944.22-0.05%4,111
Dec 2, 202444.6344.7544.6144.7144.24-0.62%8,767
Nov 29, 202444.9544.9944.9344.9944.280.14%5,837
Nov 27, 202444.8144.9344.8144.9344.220.58%6,073
Nov 26, 202444.7444.7444.6744.6743.97-0.25%9,152
Nov 25, 202444.8244.8444.7444.7844.080.45%7,704
Nov 22, 202444.5944.6244.5544.5843.88-0.20%2,573
Nov 21, 202444.7044.7544.6544.6743.97-0.04%9,177
Nov 20, 202444.6744.6944.6144.6943.99-0.09%8,960
Nov 19, 202444.6044.7644.6044.7344.030.36%32,436
Nov 18, 202444.5544.7444.5544.5743.870.02%69,805
Nov 15, 202444.6044.6044.5544.5643.86-0.10%23,285
Nov 14, 202444.7444.7744.6144.6143.90-0.18%6,977
Nov 13, 202444.7944.7944.6744.6943.98-0.01%3,115
Nov 12, 202444.8444.8444.5244.6943.99-0.50%7,412
Nov 11, 202444.9744.9744.8944.9244.21-0.22%4,659
Nov 8, 202445.0445.0444.9745.0144.300.10%3,942
Nov 7, 202444.8744.9744.8744.9744.260.35%14,202
Nov 6, 202444.7744.8344.7544.8144.11-0.23%7,154
Nov 5, 202444.8544.9344.8244.9244.210.26%8,213
Nov 4, 202444.8444.9944.8044.8044.090.25%7,854
Nov 1, 202444.8244.8244.6944.6943.99-0.56%30,588
Oct 31, 202445.0345.0344.9144.9444.00-0.35%5,011
Oct 30, 202445.0445.1745.0245.1044.160.21%3,410
Oct 29, 202444.9545.0944.9045.0144.070.01%8,447
Oct 28, 202445.0445.1044.9745.0044.060.38%7,340
Oct 25, 202445.0345.0344.8344.8343.90-0.36%4,764
Oct 24, 202444.9545.0344.9344.9944.050.45%4,072
Oct 23, 202444.9044.9044.7644.7943.86-0.27%7,878
Oct 22, 202444.9945.0044.8244.9143.98-0.33%9,490
Oct 21, 202445.1745.1944.9745.0644.12-0.35%6,014
Oct 18, 202445.2045.2445.2045.2244.280.24%6,486
Oct 17, 202445.1745.1745.0245.1144.17-0.17%27,651
Oct 16, 202445.1745.2245.1045.1944.24-0.01%19,070
Oct 15, 202445.1445.2445.1445.1944.250.33%7,887
Oct 14, 202445.1445.1545.0445.0444.10-0.13%3,367
Oct 11, 202445.1645.2045.0145.1044.160.06%4,129
Oct 10, 202445.0745.0745.0145.0744.13-0.02%2,763
Oct 9, 202445.0845.1945.0845.0844.14-0.20%4,859
Oct 8, 202445.0945.1745.0245.1744.230.44%12,677
Oct 7, 202445.1745.2644.9544.9744.03-0.61%17,600
Oct 4, 202445.2645.3245.2045.2544.31-0.18%5,294
Oct 3, 202445.3745.4745.2945.3344.39-0.04%10,432
Oct 2, 202445.3945.3945.3145.3544.40-0.10%6,855
Oct 1, 202445.4345.5545.3745.3944.44-0.85%82,462
Sep 30, 202445.7745.8845.6345.7844.600.01%8,050
Sep 27, 202445.7945.8245.7845.7844.60-0.05%3,031