iShares US & Intl High Yield Corp Bond ETF (GHYG)
BATS: GHYG · Real-Time Price · USD
44.59
-0.08 (-0.18%)
At close: Nov 22, 2024, 3:42 PM
44.58
-0.01 (-0.02%)
After-hours: Nov 22, 2024, 8:00 PM EST
GHYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 44.59 | 44.62 | 44.55 | 44.58 | 44.58 | -0.20% | 2,573 |
| Nov 21, 2024 | 44.70 | 44.75 | 44.65 | 44.67 | 44.67 | -0.04% | 9,177 |
| Nov 20, 2024 | 44.67 | 44.69 | 44.61 | 44.69 | 44.69 | -0.09% | 8,960 |
| Nov 19, 2024 | 44.60 | 44.76 | 44.60 | 44.73 | 44.73 | 0.36% | 32,436 |
| Nov 18, 2024 | 44.55 | 44.74 | 44.55 | 44.57 | 44.57 | 0.02% | 69,805 |
| Nov 15, 2024 | 44.60 | 44.60 | 44.55 | 44.56 | 44.56 | -0.10% | 23,285 |
| Nov 14, 2024 | 44.74 | 44.77 | 44.61 | 44.61 | 44.61 | -0.18% | 6,977 |
| Nov 13, 2024 | 44.79 | 44.79 | 44.67 | 44.69 | 44.69 | -0.01% | 3,115 |
| Nov 12, 2024 | 44.84 | 44.84 | 44.52 | 44.69 | 44.69 | -0.50% | 7,412 |
| Nov 11, 2024 | 44.97 | 44.97 | 44.89 | 44.92 | 44.92 | -0.22% | 4,659 |
| Nov 8, 2024 | 45.04 | 45.04 | 44.97 | 45.01 | 45.01 | 0.10% | 3,942 |
| Nov 7, 2024 | 44.87 | 44.97 | 44.87 | 44.97 | 44.97 | 0.35% | 14,202 |
| Nov 6, 2024 | 44.77 | 44.83 | 44.75 | 44.81 | 44.81 | -0.23% | 7,154 |
| Nov 5, 2024 | 44.85 | 44.93 | 44.82 | 44.92 | 44.92 | 0.26% | 8,213 |
| Nov 4, 2024 | 44.84 | 44.99 | 44.80 | 44.80 | 44.80 | 0.25% | 7,854 |
| Nov 1, 2024 | 44.82 | 44.82 | 44.69 | 44.69 | 44.69 | -0.56% | 30,588 |
| Oct 31, 2024 | 45.03 | 45.03 | 44.91 | 44.94 | 44.71 | -0.35% | 5,011 |
| Oct 30, 2024 | 45.04 | 45.17 | 45.02 | 45.10 | 44.87 | 0.21% | 3,410 |
| Oct 29, 2024 | 44.95 | 45.09 | 44.90 | 45.01 | 44.77 | 0.01% | 8,447 |
| Oct 28, 2024 | 45.04 | 45.10 | 44.97 | 45.00 | 44.77 | 0.38% | 7,340 |
| Oct 25, 2024 | 45.03 | 45.03 | 44.83 | 44.83 | 44.60 | -0.36% | 4,764 |
| Oct 24, 2024 | 44.95 | 45.03 | 44.93 | 44.99 | 44.76 | 0.45% | 4,072 |
| Oct 23, 2024 | 44.90 | 44.90 | 44.76 | 44.79 | 44.56 | -0.27% | 7,878 |
| Oct 22, 2024 | 44.99 | 45.00 | 44.82 | 44.91 | 44.68 | -0.33% | 9,490 |
| Oct 21, 2024 | 45.17 | 45.19 | 44.97 | 45.06 | 44.83 | -0.35% | 6,014 |
| Oct 18, 2024 | 45.20 | 45.24 | 45.20 | 45.22 | 44.99 | 0.24% | 6,486 |
| Oct 17, 2024 | 45.17 | 45.17 | 45.02 | 45.11 | 44.88 | -0.17% | 27,651 |
| Oct 16, 2024 | 45.17 | 45.22 | 45.10 | 45.19 | 44.95 | -0.01% | 19,070 |
| Oct 15, 2024 | 45.14 | 45.24 | 45.14 | 45.19 | 44.96 | 0.33% | 7,887 |
| Oct 14, 2024 | 45.14 | 45.15 | 45.04 | 45.04 | 44.81 | -0.13% | 3,367 |
| Oct 11, 2024 | 45.16 | 45.20 | 45.01 | 45.10 | 44.87 | 0.06% | 4,129 |
| Oct 10, 2024 | 45.07 | 45.07 | 45.01 | 45.07 | 44.84 | -0.02% | 2,763 |
| Oct 9, 2024 | 45.08 | 45.19 | 45.08 | 45.08 | 44.85 | -0.20% | 4,859 |
| Oct 8, 2024 | 45.09 | 45.17 | 45.02 | 45.17 | 44.94 | 0.44% | 12,677 |
| Oct 7, 2024 | 45.17 | 45.26 | 44.95 | 44.97 | 44.74 | -0.61% | 17,600 |
| Oct 4, 2024 | 45.26 | 45.32 | 45.20 | 45.25 | 45.01 | -0.18% | 5,294 |
| Oct 3, 2024 | 45.37 | 45.47 | 45.29 | 45.33 | 45.10 | -0.04% | 10,432 |
| Oct 2, 2024 | 45.39 | 45.39 | 45.31 | 45.35 | 45.11 | -0.10% | 6,855 |
| Oct 1, 2024 | 45.43 | 45.55 | 45.37 | 45.39 | 45.16 | -0.85% | 82,462 |
| Sep 30, 2024 | 45.77 | 45.88 | 45.63 | 45.78 | 45.31 | 0.01% | 8,050 |
| Sep 27, 2024 | 45.79 | 45.82 | 45.78 | 45.78 | 45.31 | -0.05% | 3,031 |
| Sep 26, 2024 | 45.62 | 45.80 | 45.62 | 45.80 | 45.33 | 0.37% | 9,175 |
| Sep 25, 2024 | 45.69 | 45.81 | 45.63 | 45.63 | 45.17 | -0.16% | 10,954 |
| Sep 24, 2024 | 45.63 | 45.72 | 45.63 | 45.70 | 45.24 | 0.18% | 5,969 |
| Sep 23, 2024 | 45.63 | 45.69 | 45.60 | 45.62 | 45.16 | -0.18% | 7,535 |
| Sep 20, 2024 | 45.66 | 45.76 | 45.60 | 45.70 | 45.24 | -0.06% | 26,179 |
| Sep 19, 2024 | 45.70 | 45.81 | 45.63 | 45.73 | 45.26 | 0.50% | 4,210 |
| Sep 18, 2024 | 45.49 | 45.71 | 45.48 | 45.50 | 45.04 | 0.05% | 42,400 |
| Sep 17, 2024 | 45.50 | 45.52 | 45.47 | 45.48 | 45.01 | -0.01% | 4,583 |
| Sep 16, 2024 | 45.35 | 45.48 | 45.29 | 45.48 | 45.02 | 0.42% | 18,315 |
| Sep 13, 2024 | 45.26 | 45.35 | 45.22 | 45.29 | 44.83 | 0.21% | 6,881 |
| Sep 12, 2024 | 45.04 | 45.20 | 44.89 | 45.20 | 44.74 | 0.26% | 3,474 |
| Sep 11, 2024 | 44.95 | 45.10 | 44.95 | 45.08 | 44.62 | 0.18% | 4,012 |
| Sep 10, 2024 | 45.07 | 45.07 | 44.96 | 45.00 | 44.54 | -0.23% | 4,364 |
| Sep 9, 2024 | 45.09 | 45.13 | 45.03 | 45.10 | 44.65 | -0.02% | 3,113 |
| Sep 6, 2024 | 45.17 | 45.19 | 45.00 | 45.11 | 44.65 | -0.04% | 8,266 |
| Sep 5, 2024 | 45.06 | 45.19 | 45.02 | 45.13 | 44.67 | 0.63% | 7,901 |
| Sep 4, 2024 | 45.02 | 45.03 | 44.81 | 44.85 | 44.39 | - | 26,427 |
| Sep 3, 2024 | 44.99 | 44.99 | 44.65 | 44.85 | 44.40 | -0.79% | 27,943 |
| Aug 30, 2024 | 45.24 | 45.24 | 45.18 | 45.21 | 44.54 | -0.15% | 3,222 |
| Aug 29, 2024 | 45.17 | 45.30 | 45.17 | 45.28 | 44.61 | 0.14% | 4,068 |
| Aug 28, 2024 | 45.30 | 45.30 | 45.19 | 45.22 | 44.55 | -0.24% | 5,602 |
| Aug 27, 2024 | 45.20 | 45.40 | 45.20 | 45.33 | 44.65 | 0.11% | 4,476 |
| Aug 26, 2024 | 45.38 | 45.41 | 45.28 | 45.28 | 44.61 | -0.17% | 5,723 |
| Aug 23, 2024 | 45.31 | 45.35 | 45.30 | 45.35 | 44.68 | 0.63% | 2,056 |
| Aug 22, 2024 | 45.21 | 45.21 | 45.02 | 45.07 | 44.40 | -0.35% | 9,143 |
| Aug 21, 2024 | 45.06 | 45.27 | 45.06 | 45.23 | 44.56 | 0.48% | 7,232 |
| Aug 20, 2024 | 45.01 | 45.14 | 44.91 | 45.02 | 44.35 | -0.01% | 15,564 |
| Aug 19, 2024 | 44.93 | 45.06 | 44.93 | 45.02 | 44.35 | 0.17% | 23,741 |
| Aug 16, 2024 | 44.81 | 44.97 | 44.74 | 44.94 | 44.28 | 0.46% | 72,129 |
| Aug 15, 2024 | 44.75 | 44.77 | 44.68 | 44.74 | 44.07 | - | 4,592 |
| Aug 14, 2024 | 44.66 | 44.76 | 44.66 | 44.74 | 44.07 | 0.43% | 3,580 |
| Aug 13, 2024 | 44.40 | 44.55 | 44.38 | 44.55 | 43.89 | 0.41% | 14,640 |
| Aug 12, 2024 | 44.43 | 44.43 | 44.33 | 44.37 | 43.71 | 0.12% | 4,105 |
| Aug 9, 2024 | 44.33 | 44.37 | 44.29 | 44.31 | 43.66 | 0.07% | 1,741 |
| Aug 8, 2024 | 44.30 | 44.34 | 44.22 | 44.28 | 43.62 | 0.31% | 55,006 |
| Aug 7, 2024 | 44.25 | 44.31 | 44.07 | 44.14 | 43.49 | 0.21% | 12,820 |
| Aug 6, 2024 | 44.13 | 44.20 | 43.94 | 44.05 | 43.40 | 0.41% | 9,595 |
| Aug 5, 2024 | 43.68 | 44.04 | 43.67 | 43.87 | 43.22 | -0.85% | 6,479 |
| Aug 2, 2024 | 44.22 | 44.25 | 44.15 | 44.25 | 43.59 | 0.56% | 7,281 |
| Aug 1, 2024 | 44.39 | 44.42 | 44.00 | 44.00 | 43.35 | -1.25% | 9,024 |
| Jul 31, 2024 | 44.47 | 44.56 | 44.43 | 44.56 | 43.68 | 0.34% | 8,875 |
| Jul 30, 2024 | 44.41 | 44.42 | 44.35 | 44.41 | 43.53 | -0.01% | 3,342 |
| Jul 29, 2024 | 44.46 | 44.48 | 44.31 | 44.41 | 43.54 | -0.03% | 9,812 |
| Jul 26, 2024 | 44.46 | 44.52 | 44.40 | 44.42 | 43.55 | 0.14% | 6,733 |
| Jul 25, 2024 | 44.37 | 44.47 | 44.27 | 44.36 | 43.49 | 0.17% | 5,193 |
| Jul 24, 2024 | 44.45 | 44.45 | 44.28 | 44.28 | 43.41 | -0.34% | 3,297 |
| Jul 23, 2024 | 44.46 | 44.50 | 44.33 | 44.44 | 43.56 | -0.11% | 4,198 |
| Jul 22, 2024 | 44.35 | 44.49 | 44.32 | 44.49 | 43.61 | 0.49% | 2,062 |
| Jul 19, 2024 | 44.28 | 44.32 | 44.24 | 44.27 | 43.40 | 0.02% | 4,797 |
| Jul 18, 2024 | 44.52 | 44.52 | 44.25 | 44.26 | 43.39 | -0.46% | 6,467 |
| Jul 17, 2024 | 44.53 | 44.53 | 44.46 | 44.47 | 43.59 | -0.19% | 4,933 |
| Jul 16, 2024 | 44.38 | 44.55 | 44.38 | 44.55 | 43.67 | 0.61% | 5,505 |
| Jul 15, 2024 | 44.39 | 44.39 | 44.28 | 44.28 | 43.41 | -0.16% | 4,915 |
| Jul 12, 2024 | 44.24 | 44.35 | 44.20 | 44.35 | 43.48 | 0.37% | 10,635 |
| Jul 11, 2024 | 44.23 | 44.27 | 44.19 | 44.19 | 43.32 | 0.43% | 7,887 |
| Jul 10, 2024 | 43.93 | 44.02 | 43.93 | 44.00 | 43.14 | 0.18% | 5,190 |
| Jul 9, 2024 | 44.02 | 44.02 | 43.89 | 43.93 | 43.06 | -0.22% | 1,692 |
| Jul 8, 2024 | 44.05 | 44.05 | 43.95 | 44.02 | 43.16 | -0.09% | 76,322 |
| Jul 5, 2024 | 43.88 | 44.06 | 43.88 | 44.06 | 43.20 | 0.39% | 11,666 |