iShares US & Intl High Yield Corp Bond ETF (GHYG)
BATS: GHYG · Real-Time Price · USD
45.80
+0.17 (0.37%)
Sep 26, 2024, 3:59 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 45.69 | 45.81 | 45.63 | 45.63 | 45.63 | -0.16% | 10,954 |
| Sep 24, 2024 | 45.63 | 45.72 | 45.63 | 45.70 | 45.70 | 0.18% | 5,969 |
| Sep 23, 2024 | 45.63 | 45.69 | 45.60 | 45.62 | 45.62 | -0.18% | 7,535 |
| Sep 20, 2024 | 45.66 | 45.76 | 45.60 | 45.70 | 45.70 | -0.06% | 26,179 |
| Sep 19, 2024 | 45.70 | 45.81 | 45.63 | 45.73 | 45.73 | 0.50% | 4,210 |
| Sep 18, 2024 | 45.49 | 45.71 | 45.48 | 45.50 | 45.50 | 0.05% | 42,400 |
| Sep 17, 2024 | 45.50 | 45.52 | 45.47 | 45.48 | 45.48 | -0.01% | 4,583 |
| Sep 16, 2024 | 45.35 | 45.48 | 45.29 | 45.48 | 45.48 | 0.42% | 18,315 |
| Sep 13, 2024 | 45.26 | 45.35 | 45.22 | 45.29 | 45.29 | 0.21% | 6,881 |
| Sep 12, 2024 | 45.04 | 45.20 | 44.89 | 45.20 | 45.20 | 0.26% | 3,474 |
| Sep 11, 2024 | 44.95 | 45.10 | 44.95 | 45.08 | 45.08 | 0.18% | 4,012 |
| Sep 10, 2024 | 45.07 | 45.07 | 44.96 | 45.00 | 45.00 | -0.23% | 4,364 |
| Sep 9, 2024 | 45.09 | 45.13 | 45.03 | 45.10 | 45.10 | -0.02% | 3,113 |
| Sep 6, 2024 | 45.17 | 45.19 | 45.00 | 45.11 | 45.11 | -0.04% | 8,266 |
| Sep 5, 2024 | 45.06 | 45.19 | 45.02 | 45.13 | 45.13 | 0.63% | 7,901 |
| Sep 4, 2024 | 45.02 | 45.03 | 44.81 | 44.85 | 44.85 | - | 26,427 |
| Sep 3, 2024 | 44.99 | 44.99 | 44.65 | 44.85 | 44.85 | -0.79% | 27,943 |
| Aug 30, 2024 | 45.24 | 45.24 | 45.18 | 45.21 | 45.00 | -0.15% | 3,222 |
| Aug 29, 2024 | 45.17 | 45.30 | 45.17 | 45.28 | 45.07 | 0.14% | 4,068 |
| Aug 28, 2024 | 45.30 | 45.30 | 45.19 | 45.22 | 45.01 | -0.24% | 5,602 |
| Aug 27, 2024 | 45.20 | 45.40 | 45.20 | 45.33 | 45.11 | 0.11% | 4,476 |
| Aug 26, 2024 | 45.38 | 45.41 | 45.28 | 45.28 | 45.07 | -0.17% | 5,723 |
| Aug 23, 2024 | 45.31 | 45.35 | 45.30 | 45.35 | 45.14 | 0.63% | 2,056 |
| Aug 22, 2024 | 45.21 | 45.21 | 45.02 | 45.07 | 44.86 | -0.35% | 9,143 |
| Aug 21, 2024 | 45.06 | 45.27 | 45.06 | 45.23 | 45.02 | 0.48% | 7,232 |
| Aug 20, 2024 | 45.01 | 45.14 | 44.91 | 45.02 | 44.80 | -0.01% | 15,564 |
| Aug 19, 2024 | 44.93 | 45.06 | 44.93 | 45.02 | 44.81 | 0.17% | 23,741 |
| Aug 16, 2024 | 44.81 | 44.97 | 44.74 | 44.94 | 44.73 | 0.46% | 72,129 |
| Aug 15, 2024 | 44.75 | 44.77 | 44.68 | 44.74 | 44.53 | - | 4,592 |
| Aug 14, 2024 | 44.66 | 44.76 | 44.66 | 44.74 | 44.53 | 0.43% | 3,580 |
| Aug 13, 2024 | 44.40 | 44.55 | 44.38 | 44.55 | 44.34 | 0.41% | 14,640 |
| Aug 12, 2024 | 44.43 | 44.43 | 44.33 | 44.37 | 44.16 | 0.12% | 4,105 |
| Aug 9, 2024 | 44.33 | 44.37 | 44.29 | 44.31 | 44.10 | 0.07% | 1,741 |
| Aug 8, 2024 | 44.30 | 44.34 | 44.22 | 44.28 | 44.07 | 0.31% | 55,006 |
| Aug 7, 2024 | 44.25 | 44.31 | 44.07 | 44.14 | 43.94 | 0.21% | 12,820 |
| Aug 6, 2024 | 44.13 | 44.20 | 43.94 | 44.05 | 43.84 | 0.41% | 9,595 |
| Aug 5, 2024 | 43.68 | 44.04 | 43.67 | 43.87 | 43.66 | -0.85% | 6,479 |
| Aug 2, 2024 | 44.22 | 44.25 | 44.15 | 44.25 | 44.04 | 0.56% | 7,281 |
| Aug 1, 2024 | 44.39 | 44.42 | 44.00 | 44.00 | 43.79 | -1.25% | 9,024 |
| Jul 31, 2024 | 44.47 | 44.56 | 44.43 | 44.56 | 44.13 | 0.34% | 8,875 |
| Jul 30, 2024 | 44.41 | 44.42 | 44.35 | 44.41 | 43.98 | -0.01% | 3,342 |
| Jul 29, 2024 | 44.46 | 44.48 | 44.31 | 44.41 | 43.99 | -0.03% | 9,812 |
| Jul 26, 2024 | 44.46 | 44.52 | 44.40 | 44.42 | 44.00 | 0.14% | 6,733 |
| Jul 25, 2024 | 44.37 | 44.47 | 44.27 | 44.36 | 43.94 | 0.17% | 5,193 |
| Jul 24, 2024 | 44.45 | 44.45 | 44.28 | 44.28 | 43.86 | -0.34% | 3,297 |
| Jul 23, 2024 | 44.46 | 44.50 | 44.33 | 44.44 | 44.01 | -0.11% | 4,198 |
| Jul 22, 2024 | 44.35 | 44.49 | 44.32 | 44.49 | 44.06 | 0.49% | 2,062 |
| Jul 19, 2024 | 44.28 | 44.32 | 44.24 | 44.27 | 43.85 | 0.02% | 4,797 |
| Jul 18, 2024 | 44.52 | 44.52 | 44.25 | 44.26 | 43.84 | -0.46% | 6,467 |
| Jul 17, 2024 | 44.53 | 44.53 | 44.46 | 44.47 | 44.04 | -0.19% | 4,933 |
| Jul 16, 2024 | 44.38 | 44.55 | 44.38 | 44.55 | 44.12 | 0.61% | 5,505 |
| Jul 15, 2024 | 44.39 | 44.39 | 44.28 | 44.28 | 43.86 | -0.16% | 4,915 |
| Jul 12, 2024 | 44.24 | 44.35 | 44.20 | 44.35 | 43.93 | 0.37% | 10,635 |
| Jul 11, 2024 | 44.23 | 44.27 | 44.19 | 44.19 | 43.77 | 0.43% | 7,887 |
| Jul 10, 2024 | 43.93 | 44.02 | 43.93 | 44.00 | 43.58 | 0.18% | 5,190 |
| Jul 9, 2024 | 44.02 | 44.02 | 43.89 | 43.93 | 43.51 | -0.22% | 1,692 |
| Jul 8, 2024 | 44.05 | 44.05 | 43.95 | 44.02 | 43.60 | -0.09% | 76,322 |
| Jul 5, 2024 | 43.88 | 44.06 | 43.88 | 44.06 | 43.64 | 0.39% | 11,666 |
| Jul 3, 2024 | 43.76 | 43.89 | 43.76 | 43.89 | 43.47 | 0.46% | 4,846 |
| Jul 2, 2024 | 43.54 | 43.70 | 43.54 | 43.69 | 43.27 | 0.26% | 15,070 |
| Jul 1, 2024 | 43.68 | 43.68 | 43.55 | 43.58 | 43.16 | -0.31% | 9,071 |
| Jun 28, 2024 | 43.89 | 43.89 | 43.70 | 43.71 | 43.08 | -0.11% | 3,476 |
| Jun 27, 2024 | 43.76 | 43.83 | 43.72 | 43.76 | 43.13 | 0.06% | 6,391 |
| Jun 26, 2024 | 43.76 | 43.76 | 43.71 | 43.74 | 43.11 | -0.24% | 4,749 |
| Jun 25, 2024 | 43.82 | 43.86 | 43.78 | 43.84 | 43.21 | 0.09% | 4,564 |
| Jun 24, 2024 | 43.83 | 43.83 | 43.78 | 43.80 | 43.17 | 0.03% | 2,704 |
| Jun 21, 2024 | 43.78 | 43.82 | 43.77 | 43.79 | 43.16 | 0.09% | 2,978 |
| Jun 20, 2024 | 43.86 | 43.86 | 43.75 | 43.75 | 43.12 | - | 4,777 |
| Jun 18, 2024 | 43.83 | 43.94 | 43.75 | 43.75 | 43.12 | 0.04% | 21,596 |
| Jun 17, 2024 | 43.59 | 43.78 | 43.59 | 43.73 | 43.11 | 0.26% | 4,658 |
| Jun 14, 2024 | 43.68 | 43.68 | 43.58 | 43.62 | 42.99 | -0.73% | 3,880 |
| Jun 13, 2024 | 43.90 | 43.95 | 43.86 | 43.94 | 43.31 | 0.05% | 2,843 |
| Jun 12, 2024 | 44.04 | 44.04 | 43.92 | 43.92 | 43.29 | 0.34% | 7,967 |
| Jun 11, 2024 | 43.65 | 43.78 | 43.58 | 43.77 | 43.14 | 0.18% | 15,226 |
| Jun 10, 2024 | 43.58 | 43.72 | 43.58 | 43.69 | 43.06 | -0.04% | 2,127 |
| Jun 7, 2024 | 43.74 | 43.78 | 43.69 | 43.71 | 43.08 | -0.53% | 10,646 |
| Jun 6, 2024 | 43.97 | 43.98 | 43.87 | 43.94 | 43.31 | -0.03% | 6,687 |
| Jun 5, 2024 | 43.92 | 43.98 | 43.85 | 43.95 | 43.32 | 0.17% | 226,073 |
| Jun 4, 2024 | 43.73 | 43.89 | 43.73 | 43.88 | 43.25 | -0.05% | 11,959 |
| Jun 3, 2024 | 43.72 | 43.90 | 43.71 | 43.90 | 43.27 | -0.16% | 6,513 |
| May 31, 2024 | 43.76 | 43.97 | 43.76 | 43.97 | 43.12 | 0.57% | 5,654 |
| May 30, 2024 | 43.81 | 43.84 | 43.72 | 43.72 | 42.87 | 0.14% | 5,167 |
| May 29, 2024 | 43.63 | 43.66 | 43.59 | 43.66 | 42.81 | -0.40% | 4,567 |
| May 28, 2024 | 43.94 | 43.95 | 43.82 | 43.84 | 42.99 | -0.13% | 4,607 |
| May 24, 2024 | 43.76 | 43.95 | 43.76 | 43.89 | 43.04 | 0.38% | 6,206 |
| May 23, 2024 | 43.88 | 43.88 | 43.69 | 43.73 | 42.88 | -0.27% | 7,170 |
| May 22, 2024 | 43.93 | 43.93 | 43.83 | 43.85 | 43.00 | -0.31% | 13,210 |
| May 21, 2024 | 44.00 | 44.00 | 43.91 | 43.98 | 43.13 | 0.15% | 8,229 |
| May 20, 2024 | 43.97 | 43.98 | 43.88 | 43.92 | 43.06 | -0.07% | 3,992 |
| May 17, 2024 | 43.97 | 43.99 | 43.89 | 43.94 | 43.09 | 0.02% | 7,214 |
| May 16, 2024 | 43.97 | 44.04 | 43.92 | 43.94 | 43.08 | -0.03% | 8,949 |
| May 15, 2024 | 43.91 | 44.05 | 43.91 | 43.95 | 43.10 | 0.50% | 4,716 |
| May 14, 2024 | 43.75 | 43.78 | 43.64 | 43.73 | 42.88 | 0.21% | 3,526 |
| May 13, 2024 | 43.72 | 43.78 | 43.58 | 43.64 | 42.79 | -0.01% | 7,354 |
| May 10, 2024 | 43.78 | 43.78 | 43.59 | 43.65 | 42.80 | -0.19% | 5,701 |
| May 9, 2024 | 43.74 | 43.76 | 43.64 | 43.73 | 42.88 | - | 7,156 |
| May 8, 2024 | 43.72 | 43.73 | 43.59 | 43.73 | 42.88 | 0.03% | 5,521 |
| May 7, 2024 | 43.87 | 43.87 | 43.67 | 43.72 | 42.87 | 0.02% | 5,860 |
| May 6, 2024 | 43.72 | 43.72 | 43.67 | 43.71 | 42.86 | 0.01% | 15,251 |
| May 3, 2024 | 43.77 | 43.80 | 43.67 | 43.71 | 42.86 | 0.43% | 3,912 |