iShares US & Intl High Yield Corp Bond ETF (GHYG)
BATS: GHYG · Real-Time Price · USD
44.95
-0.01 (-0.02%)
May 23, 2025, 4:00 PM - Market closed
GHYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 44.95 | 45.11 | 44.95 | 44.95 | 44.95 | -0.02% | 5,679 |
| May 22, 2025 | 45.00 | 45.06 | 44.91 | 44.96 | 44.96 | -0.13% | 22,670 |
| May 21, 2025 | 45.14 | 45.24 | 44.96 | 45.02 | 45.02 | -0.35% | 147,973 |
| May 20, 2025 | 45.11 | 45.22 | 45.11 | 45.18 | 45.18 | 0.20% | 127,151 |
| May 19, 2025 | 45.09 | 45.22 | 45.00 | 45.09 | 45.09 | -0.02% | 177,664 |
| May 16, 2025 | 45.21 | 45.23 | 45.10 | 45.10 | 45.10 | -0.09% | 20,590 |
| May 15, 2025 | 45.02 | 45.14 | 45.00 | 45.14 | 45.14 | 0.11% | 7,897 |
| May 14, 2025 | 45.25 | 45.25 | 45.05 | 45.09 | 45.09 | -0.16% | 10,700 |
| May 13, 2025 | 45.11 | 45.21 | 45.10 | 45.16 | 45.16 | 0.29% | 4,865 |
| May 12, 2025 | 45.02 | 45.06 | 44.93 | 45.03 | 45.03 | 0.20% | 12,450 |
| May 9, 2025 | 44.91 | 44.98 | 44.88 | 44.94 | 44.94 | 0.28% | 17,443 |
| May 8, 2025 | 44.91 | 44.92 | 44.80 | 44.82 | 44.82 | -0.02% | 14,816 |
| May 7, 2025 | 44.92 | 44.92 | 44.82 | 44.83 | 44.83 | -0.08% | 10,257 |
| May 6, 2025 | 44.80 | 44.89 | 44.78 | 44.86 | 44.86 | 0.11% | 11,189 |
| May 5, 2025 | 44.88 | 44.88 | 44.75 | 44.81 | 44.81 | 0.09% | 40,748 |
| May 2, 2025 | 44.95 | 44.95 | 44.75 | 44.77 | 44.77 | -0.04% | 45,763 |
| May 1, 2025 | 44.87 | 44.95 | 44.68 | 44.79 | 44.79 | -0.55% | 45,704 |
| Apr 30, 2025 | 45.14 | 45.14 | 44.96 | 45.04 | 44.82 | -0.38% | 7,334 |
| Apr 29, 2025 | 45.08 | 45.21 | 45.08 | 45.21 | 44.99 | 0.02% | 6,191 |
| Apr 28, 2025 | 45.21 | 45.21 | 45.04 | 45.20 | 44.98 | 0.04% | 10,556 |
| Apr 25, 2025 | 45.17 | 45.21 | 45.03 | 45.18 | 44.96 | 0.13% | 9,677 |
| Apr 24, 2025 | 44.92 | 45.16 | 44.89 | 45.12 | 44.90 | 0.67% | 25,889 |
| Apr 23, 2025 | 45.05 | 45.05 | 44.75 | 44.82 | 44.60 | 0.44% | 17,982 |
| Apr 22, 2025 | 44.61 | 44.71 | 44.56 | 44.62 | 44.40 | 0.27% | 17,396 |
| Apr 21, 2025 | 44.53 | 44.71 | 44.41 | 44.50 | 44.28 | -0.18% | 63,964 |
| Apr 17, 2025 | 44.49 | 44.73 | 44.48 | 44.58 | 44.36 | 0.39% | 132,872 |
| Apr 16, 2025 | 44.29 | 44.49 | 44.29 | 44.41 | 44.19 | 0.68% | 10,592 |
| Apr 15, 2025 | 44.18 | 44.45 | 44.11 | 44.11 | 43.89 | -0.23% | 18,717 |
| Apr 14, 2025 | 44.13 | 44.26 | 44.13 | 44.21 | 43.99 | 0.80% | 3,982 |
| Apr 11, 2025 | 43.74 | 43.92 | 43.51 | 43.86 | 43.64 | 0.35% | 25,215 |
| Apr 10, 2025 | 43.79 | 43.99 | 43.51 | 43.71 | 43.49 | -0.51% | 122,244 |
| Apr 9, 2025 | 42.67 | 44.00 | 42.22 | 43.93 | 43.71 | 2.40% | 30,143 |
| Apr 8, 2025 | 43.63 | 43.63 | 42.74 | 42.90 | 42.69 | -0.12% | 18,931 |
| Apr 7, 2025 | 42.91 | 43.70 | 42.24 | 42.95 | 42.74 | -1.08% | 43,260 |
| Apr 4, 2025 | 43.78 | 43.78 | 43.38 | 43.42 | 43.21 | -1.90% | 161,297 |
| Apr 3, 2025 | 44.37 | 44.38 | 44.26 | 44.26 | 44.04 | -0.47% | 7,003 |
| Apr 2, 2025 | 44.36 | 44.52 | 44.33 | 44.47 | 44.25 | 0.03% | 44,138 |
| Apr 1, 2025 | 44.38 | 44.52 | 44.30 | 44.46 | 44.24 | -0.24% | 117,821 |
| Mar 31, 2025 | 44.39 | 44.64 | 44.32 | 44.56 | 44.12 | -0.10% | 33,120 |
| Mar 28, 2025 | 44.63 | 44.66 | 44.51 | 44.61 | 44.16 | -0.13% | 9,073 |
| Mar 27, 2025 | 44.71 | 44.82 | 44.63 | 44.66 | 44.22 | -0.01% | 28,276 |
| Mar 26, 2025 | 44.85 | 44.94 | 44.60 | 44.67 | 44.22 | -0.57% | 13,604 |
| Mar 25, 2025 | 45.01 | 45.01 | 44.88 | 44.92 | 44.48 | -0.04% | 43,813 |
| Mar 24, 2025 | 44.91 | 44.94 | 44.84 | 44.94 | 44.50 | 0.27% | 14,726 |
| Mar 21, 2025 | 44.79 | 44.88 | 44.72 | 44.82 | 44.38 | -0.20% | 9,020 |
| Mar 20, 2025 | 44.83 | 44.92 | 44.83 | 44.91 | 44.47 | -0.16% | 12,892 |
| Mar 19, 2025 | 44.80 | 45.00 | 44.74 | 44.98 | 44.54 | 0.42% | 63,981 |
| Mar 18, 2025 | 44.81 | 44.98 | 44.69 | 44.79 | 44.35 | 0.04% | 184,373 |
| Mar 17, 2025 | 44.72 | 44.94 | 44.72 | 44.77 | 44.33 | 0.25% | 26,456 |
| Mar 14, 2025 | 44.59 | 44.70 | 44.59 | 44.66 | 44.22 | 0.40% | 6,492 |