iShares US & Intl High Yield Corp Bond ETF (GHYG)
BATS: GHYG · Real-Time Price · USD
46.22
+0.10 (0.22%)
At close: Oct 24, 2025, 4:00 PM EDT
46.22
0.00 (0.00%)
After-hours: Oct 24, 2025, 6:30 PM EDT
GHYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 46.13 | 46.24 | 46.13 | 46.22 | 46.22 | 0.22% | 17,434 |
| Oct 23, 2025 | 46.04 | 46.16 | 46.04 | 46.12 | 46.12 | 0.12% | 10,946 |
| Oct 22, 2025 | 46.09 | 46.13 | 46.02 | 46.07 | 46.07 | -0.13% | 8,121 |
| Oct 21, 2025 | 46.12 | 46.20 | 46.10 | 46.13 | 46.13 | -0.09% | 8,306 |
| Oct 20, 2025 | 46.12 | 46.19 | 46.10 | 46.17 | 46.17 | 0.04% | 7,510 |
| Oct 17, 2025 | 46.00 | 46.17 | 46.00 | 46.15 | 46.15 | 0.20% | 15,581 |
| Oct 16, 2025 | 46.21 | 46.21 | 46.01 | 46.06 | 46.06 | -0.08% | 36,034 |
| Oct 15, 2025 | 46.03 | 46.12 | 46.03 | 46.10 | 46.10 | 0.69% | 8,354 |
| Oct 14, 2025 | 45.68 | 45.88 | 45.68 | 45.78 | 45.78 | -0.13% | 14,366 |
| Oct 13, 2025 | 45.82 | 45.85 | 45.74 | 45.84 | 45.84 | 0.37% | 4,925 |
| Oct 10, 2025 | 45.88 | 45.88 | 45.67 | 45.67 | 45.67 | -0.26% | 11,383 |
| Oct 9, 2025 | 46.02 | 46.02 | 45.75 | 45.79 | 45.79 | -0.69% | 14,243 |
| Oct 8, 2025 | 46.20 | 46.21 | 46.08 | 46.11 | 46.11 | -0.15% | 12,939 |
| Oct 7, 2025 | 46.30 | 46.30 | 46.15 | 46.18 | 46.18 | -0.32% | 17,209 |
| Oct 6, 2025 | 46.40 | 46.40 | 46.26 | 46.33 | 46.33 | -0.05% | 21,295 |
| Oct 3, 2025 | 46.41 | 46.41 | 46.30 | 46.35 | 46.35 | -0.19% | 121,563 |
| Oct 2, 2025 | 46.42 | 46.44 | 46.33 | 46.44 | 46.44 | 0.14% | 35,209 |
| Oct 1, 2025 | 46.33 | 46.41 | 46.33 | 46.38 | 46.38 | -0.35% | 51,709 |
| Sep 30, 2025 | 46.54 | 46.57 | 46.51 | 46.54 | 46.32 | - | 8,011 |
| Sep 29, 2025 | 46.56 | 46.56 | 46.40 | 46.54 | 46.32 | 0.19% | 10,457 |
| Sep 26, 2025 | 46.45 | 46.49 | 46.37 | 46.45 | 46.23 | 0.15% | 10,681 |
| Sep 25, 2025 | 46.46 | 46.46 | 46.37 | 46.38 | 46.16 | -0.42% | 13,537 |
| Sep 24, 2025 | 46.62 | 46.62 | 46.57 | 46.58 | 46.35 | -0.21% | 205,238 |
| Sep 23, 2025 | 46.72 | 46.73 | 46.63 | 46.68 | 46.45 | -0.05% | 14,214 |
| Sep 22, 2025 | 46.57 | 46.85 | 46.56 | 46.70 | 46.48 | 0.17% | 45,604 |
| Sep 19, 2025 | 46.63 | 46.65 | 46.54 | 46.62 | 46.40 | -0.02% | 18,971 |
| Sep 18, 2025 | 46.59 | 46.88 | 46.59 | 46.63 | 46.41 | 0.11% | 22,132 |
| Sep 17, 2025 | 46.64 | 46.66 | 46.55 | 46.58 | 46.36 | -0.13% | 54,635 |
| Sep 16, 2025 | 46.58 | 46.70 | 46.58 | 46.64 | 46.42 | 0.25% | 15,984 |
| Sep 15, 2025 | 46.49 | 46.55 | 46.36 | 46.53 | 46.30 | 0.33% | 15,125 |
| Sep 12, 2025 | 46.45 | 46.46 | 46.28 | 46.37 | 46.15 | -0.20% | 49,673 |
| Sep 11, 2025 | 46.41 | 46.49 | 46.38 | 46.46 | 46.24 | 0.26% | 12,431 |
| Sep 10, 2025 | 46.36 | 46.42 | 46.31 | 46.35 | 46.12 | 0.11% | 17,869 |
| Sep 9, 2025 | 46.33 | 46.38 | 46.27 | 46.30 | 46.07 | -0.16% | 14,914 |
| Sep 8, 2025 | 46.46 | 46.61 | 46.37 | 46.37 | 46.15 | 0.02% | 12,449 |
| Sep 5, 2025 | 46.39 | 46.47 | 46.31 | 46.36 | 46.14 | 0.37% | 21,462 |
| Sep 4, 2025 | 46.23 | 46.23 | 46.10 | 46.19 | 45.97 | 0.15% | 195,004 |
| Sep 3, 2025 | 46.04 | 46.15 | 46.04 | 46.12 | 45.90 | 0.20% | 34,969 |
| Sep 2, 2025 | 45.97 | 46.08 | 45.97 | 46.03 | 45.81 | -0.82% | 59,574 |
| Aug 29, 2025 | 46.39 | 46.46 | 46.39 | 46.41 | 45.96 | -0.04% | 3,262 |
| Aug 28, 2025 | 46.36 | 46.45 | 46.36 | 46.43 | 45.98 | 0.11% | 4,546 |
| Aug 27, 2025 | 46.31 | 46.46 | 46.31 | 46.38 | 45.93 | 0.16% | 9,440 |
| Aug 26, 2025 | 46.28 | 46.33 | 46.26 | 46.31 | 45.85 | 0.12% | 19,936 |
| Aug 25, 2025 | 46.40 | 46.40 | 46.21 | 46.25 | 45.80 | -0.33% | 27,988 |
| Aug 22, 2025 | 46.06 | 46.44 | 46.06 | 46.41 | 45.95 | 0.77% | 7,371 |
| Aug 21, 2025 | 46.04 | 46.07 | 46.00 | 46.05 | 45.60 | -0.24% | 4,419 |
| Aug 20, 2025 | 46.13 | 46.19 | 46.13 | 46.16 | 45.71 | -0.18% | 6,391 |
| Aug 19, 2025 | 46.24 | 46.31 | 46.21 | 46.25 | 45.79 | -0.03% | 32,695 |
| Aug 18, 2025 | 46.26 | 46.28 | 46.21 | 46.26 | 45.81 | 0.08% | 5,687 |
| Aug 15, 2025 | 46.29 | 46.29 | 46.09 | 46.23 | 45.77 | -0.03% | 8,627 |