Skip to main content
iShares US & Intl High Yield Corp Bond ETF (GHYG)
BATS: GHYG · Real-Time Price · USD
44.61
-0.06 (-0.12%)
At close: Mar 28, 2025, 3:53 PM
44.25
-0.35 (-0.79%)
Pre-market: Mar 31, 2025, 7:00 AM EDT

GHYG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202544.6344.6644.5144.6144.61-0.13%9,073
Mar 27, 202544.7144.8244.6344.6644.66-0.01%28,276
Mar 26, 202544.8544.9444.6044.6744.67-0.57%13,604
Mar 25, 202545.0145.0144.8844.9244.92-0.04%43,813
Mar 24, 202544.9144.9444.8444.9444.940.27%14,726
Mar 21, 202544.7944.8844.7244.8244.82-0.20%9,020
Mar 20, 202544.8344.9244.8344.9144.91-0.16%12,892
Mar 19, 202544.8045.0044.7444.9844.980.42%63,981
Mar 18, 202544.8144.9844.6944.7944.790.04%184,373
Mar 17, 202544.7244.9444.7244.7744.770.25%26,456
Mar 14, 202544.5944.7044.5944.6644.660.40%6,492
Mar 13, 202544.5544.6244.4544.4844.48-0.54%9,428
Mar 12, 202544.7844.7844.6644.7244.720.05%14,751
Mar 11, 202544.8344.8344.6444.7044.70-0.10%18,936
Mar 10, 202544.8544.8944.6944.7444.74-0.49%9,481
Mar 7, 202544.9344.9644.8344.9644.960.40%5,682
Mar 6, 202544.9144.9144.7744.7844.78-0.38%6,210
Mar 5, 202544.9344.9844.8544.9644.960.48%37,358
Mar 4, 202544.6044.8244.5844.7444.74-0.02%22,555
Mar 3, 202544.7544.8144.7044.7544.75-0.31%12,173
Feb 28, 202544.7944.9044.6244.8944.680.20%64,766
Feb 27, 202544.8244.9944.7444.8044.59-0.11%79,007
Feb 26, 202544.8444.9644.8144.8544.640.08%19,163
Feb 25, 202544.8244.8344.7044.8244.610.20%7,689
Feb 24, 202544.7144.8244.7144.7344.520.13%11,007
Feb 21, 202544.8044.8044.6744.6744.46-0.45%8,038
Feb 20, 202544.7244.9344.6944.8744.660.36%15,233
Feb 19, 202544.6344.7144.6244.7144.50-8,067
Feb 18, 202544.8344.8644.7144.7144.50-0.18%12,869
Feb 14, 202544.7644.8144.7644.7944.580.29%3,744
Feb 13, 202544.5344.6944.5344.6644.450.56%4,412
Feb 12, 202544.3444.4644.3344.4144.21-0.08%8,839
Feb 11, 202544.4444.4744.3344.4544.240.17%10,871
Feb 10, 202544.4444.4444.2944.3744.17-0.01%17,011
Feb 7, 202544.5744.5744.3244.3744.17-0.27%10,568
Feb 6, 202544.5744.5944.3344.5044.29-0.30%8,251
Feb 5, 202544.5944.6344.5344.6344.420.39%6,262
Feb 4, 202544.3544.4944.3044.4644.250.36%7,036
Feb 3, 202544.2044.4244.2044.3044.09-0.71%9,363
Jan 31, 202544.7144.7144.5844.6144.18-0.19%8,863
Jan 30, 202544.7144.7444.6744.6944.270.31%12,982
Jan 29, 202544.6644.6844.4544.5644.13-0.24%20,338
Jan 28, 202544.6444.6944.6044.6644.23-0.15%4,387
Jan 27, 202544.6444.7644.6444.7344.300.09%18,794
Jan 24, 202544.6844.7544.6144.6944.260.25%6,978
Jan 23, 202544.4944.6044.4444.5844.150.27%11,578
Jan 22, 202544.5844.5844.3944.4644.03-0.19%7,961
Jan 21, 202544.5444.5944.4944.5544.120.60%11,738
Jan 17, 202544.3244.4944.1044.2843.850.06%14,987
Jan 16, 202544.1944.3044.1844.2543.830.02%4,895