iShares US & Intl High Yield Corp Bond ETF (GHYG)
BATS: GHYG · Real-Time Price · USD
46.43
+0.05 (0.11%)
At close: Aug 28, 2025, 4:00 PM
46.43
0.00 (0.00%)
After-hours: Aug 28, 2025, 8:00 PM EDT

GHYG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202546.3646.4546.3646.41-0.07%2,288
Aug 27, 202546.3146.4646.3146.3846.380.16%9,440
Aug 26, 202546.2846.3346.2646.3146.310.12%19,936
Aug 25, 202546.4046.4046.2146.2546.25-0.33%27,988
Aug 22, 202546.0646.4446.0646.4146.410.77%7,371
Aug 21, 202546.0446.0746.0046.0546.05-0.24%4,419
Aug 20, 202546.1346.1946.1346.1646.16-0.18%6,391
Aug 19, 202546.2446.3146.2146.2546.25-0.03%32,695
Aug 18, 202546.2646.2846.2146.2646.260.08%5,687
Aug 15, 202546.2946.2946.0946.2346.23-0.03%8,627
Aug 14, 202546.2346.3746.1946.2446.24-0.16%5,730
Aug 13, 202546.2246.3446.2246.3146.310.21%10,789
Aug 12, 202546.0946.3546.0846.2246.220.39%27,248
Aug 11, 202546.0046.2945.9946.0446.04-0.05%30,931
Aug 8, 202546.1246.1246.0646.0646.060.04%11,957
Aug 7, 202546.0946.2346.0346.0446.04-0.14%7,319
Aug 6, 202546.1046.1146.0346.1146.110.27%6,521
Aug 5, 202545.9646.1045.9445.9845.980.04%9,604
Aug 4, 202545.8845.9745.8345.9645.960.32%13,611
Aug 1, 202545.8245.8745.7345.8245.82-0.49%29,335
Jul 31, 202546.1046.1045.9546.0445.790.14%9,801
Jul 30, 202546.1146.1145.9745.9845.73-0.34%9,628
Jul 29, 202546.1346.2146.1046.1345.89-0.06%8,612
Jul 28, 202546.1946.2446.1646.1645.91-0.43%10,882
Jul 25, 202546.3046.3646.2546.3646.11-0.05%9,685
Jul 24, 202546.3446.4346.2846.3946.14-0.03%17,343
Jul 23, 202546.3646.4146.2946.4046.150.21%7,793
Jul 22, 202546.2046.3646.2046.3046.060.21%5,727
Jul 21, 202546.1746.2746.1746.2145.960.27%5,017
Jul 18, 202546.1246.1346.0746.0845.830.17%11,815
Jul 17, 202545.9846.0845.9346.0045.760.04%12,622
Jul 16, 202545.9146.0145.8145.9845.740.07%3,239
Jul 15, 202546.0746.0745.8945.9545.71-0.23%3,700
Jul 14, 202545.9646.0645.9646.0645.810.04%3,602
Jul 11, 202546.0646.1845.9846.0445.79-0.23%12,431
Jul 10, 202546.1346.1546.0546.1445.89-0.09%4,301
Jul 9, 202546.1146.1846.0946.1845.930.33%6,761
Jul 8, 202546.0346.2046.0346.0345.79-0.22%17,406
Jul 7, 202546.1746.2046.0046.1345.88-0.09%49,243
Jul 3, 202546.1546.2646.1546.1745.92-0.06%7,022
Jul 2, 202546.1546.2146.0546.2045.95-0.02%9,677
Jul 1, 202546.1646.2946.0546.2145.96-0.22%108,909
Jun 30, 202546.2946.3646.2346.3145.840.35%17,845
Jun 27, 202546.1846.3046.1446.1545.68-0.22%12,240
Jun 26, 202546.1146.3546.0846.2545.780.43%51,615
Jun 25, 202545.9746.2245.9246.0545.580.04%38,243
Jun 24, 202545.9446.2645.9046.0345.560.37%30,308
Jun 23, 202545.6645.8645.6645.8645.390.33%3,474
Jun 20, 202545.6845.7145.6345.7145.240.26%7,559
Jun 18, 202545.5745.6445.5245.5945.120.24%5,627