iShares US & Intl High Yield Corp Bond ETF (GHYG)
BATS: GHYG · Real-Time Price · USD
45.82
+0.02 (0.05%)
Aug 1, 2025, 4:00 PM - Market closed
Orchard Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 45.82 | 45.87 | 45.73 | 45.82 | 45.82 | -0.49% | 29,335 |
| Jul 31, 2025 | 46.10 | 46.10 | 45.95 | 46.04 | 46.04 | 0.14% | 9,801 |
| Jul 30, 2025 | 46.11 | 46.11 | 45.97 | 45.98 | 45.98 | -0.34% | 9,628 |
| Jul 29, 2025 | 46.13 | 46.21 | 46.10 | 46.13 | 46.13 | -0.06% | 8,612 |
| Jul 28, 2025 | 46.19 | 46.24 | 46.16 | 46.16 | 46.16 | -0.43% | 10,882 |
| Jul 25, 2025 | 46.30 | 46.36 | 46.25 | 46.36 | 46.36 | -0.05% | 9,685 |
| Jul 24, 2025 | 46.34 | 46.43 | 46.28 | 46.39 | 46.39 | -0.03% | 17,343 |
| Jul 23, 2025 | 46.36 | 46.41 | 46.29 | 46.40 | 46.40 | 0.21% | 7,793 |
| Jul 22, 2025 | 46.20 | 46.36 | 46.20 | 46.30 | 46.30 | 0.21% | 5,727 |
| Jul 21, 2025 | 46.17 | 46.27 | 46.17 | 46.21 | 46.21 | 0.27% | 5,017 |
| Jul 18, 2025 | 46.12 | 46.13 | 46.07 | 46.08 | 46.08 | 0.17% | 11,815 |
| Jul 17, 2025 | 45.98 | 46.08 | 45.93 | 46.00 | 46.00 | 0.04% | 12,622 |
| Jul 16, 2025 | 45.91 | 46.01 | 45.81 | 45.98 | 45.98 | 0.07% | 3,239 |
| Jul 15, 2025 | 46.07 | 46.07 | 45.89 | 45.95 | 45.95 | -0.23% | 3,700 |
| Jul 14, 2025 | 45.96 | 46.06 | 45.96 | 46.06 | 46.06 | 0.04% | 3,602 |
| Jul 11, 2025 | 46.06 | 46.18 | 45.98 | 46.04 | 46.04 | -0.23% | 12,431 |
| Jul 10, 2025 | 46.13 | 46.15 | 46.05 | 46.14 | 46.14 | -0.09% | 4,301 |
| Jul 9, 2025 | 46.11 | 46.18 | 46.09 | 46.18 | 46.18 | 0.33% | 6,761 |
| Jul 8, 2025 | 46.03 | 46.20 | 46.03 | 46.03 | 46.03 | -0.22% | 17,406 |
| Jul 7, 2025 | 46.17 | 46.20 | 46.00 | 46.13 | 46.13 | -0.09% | 49,243 |
| Jul 3, 2025 | 46.15 | 46.26 | 46.15 | 46.17 | 46.17 | -0.06% | 7,022 |
| Jul 2, 2025 | 46.15 | 46.21 | 46.05 | 46.20 | 46.20 | -0.02% | 9,677 |
| Jul 1, 2025 | 46.16 | 46.29 | 46.05 | 46.21 | 46.21 | -0.22% | 108,909 |
| Jun 30, 2025 | 46.29 | 46.36 | 46.23 | 46.31 | 46.08 | 0.35% | 17,845 |
| Jun 27, 2025 | 46.18 | 46.30 | 46.14 | 46.15 | 45.92 | -0.22% | 12,240 |
| Jun 26, 2025 | 46.11 | 46.35 | 46.08 | 46.25 | 46.02 | 0.43% | 51,615 |
| Jun 25, 2025 | 45.97 | 46.22 | 45.92 | 46.05 | 45.82 | 0.04% | 38,243 |
| Jun 24, 2025 | 45.94 | 46.26 | 45.90 | 46.03 | 45.80 | 0.37% | 30,308 |
| Jun 23, 2025 | 45.66 | 45.86 | 45.66 | 45.86 | 45.63 | 0.33% | 3,474 |
| Jun 20, 2025 | 45.68 | 45.71 | 45.63 | 45.71 | 45.48 | 0.26% | 7,559 |
| Jun 18, 2025 | 45.57 | 45.64 | 45.52 | 45.59 | 45.37 | 0.24% | 5,627 |
| Jun 17, 2025 | 45.67 | 45.67 | 45.46 | 45.48 | 45.26 | -0.50% | 16,001 |
| Jun 16, 2025 | 45.63 | 45.73 | 45.62 | 45.71 | 45.48 | 0.57% | 78,941 |
| Jun 13, 2025 | 45.48 | 45.55 | 45.44 | 45.45 | 45.23 | -0.32% | 7,821 |
| Jun 12, 2025 | 45.53 | 45.62 | 45.53 | 45.60 | 45.37 | 0.15% | 7,203 |
| Jun 11, 2025 | 45.44 | 45.56 | 45.44 | 45.53 | 45.31 | 0.13% | 15,581 |
| Jun 10, 2025 | 45.44 | 45.52 | 45.39 | 45.47 | 45.25 | 0.29% | 33,597 |
| Jun 9, 2025 | 45.31 | 45.41 | 45.28 | 45.34 | 45.12 | 0.13% | 15,849 |
| Jun 6, 2025 | 45.34 | 45.37 | 45.28 | 45.28 | 45.06 | -0.11% | 5,911 |
| Jun 5, 2025 | 45.47 | 45.51 | 45.28 | 45.33 | 45.11 | 0.15% | 21,023 |
| Jun 4, 2025 | 45.33 | 45.42 | 45.26 | 45.26 | 45.04 | - | 116,018 |
| Jun 3, 2025 | 45.27 | 45.31 | 45.23 | 45.26 | 45.04 | -0.03% | 5,477 |
| Jun 2, 2025 | 45.22 | 45.38 | 45.19 | 45.27 | 45.05 | -0.29% | 67,778 |
| May 30, 2025 | 45.41 | 45.41 | 45.34 | 45.41 | 44.94 | 0.14% | 4,570 |
| May 29, 2025 | 45.38 | 45.40 | 45.29 | 45.34 | 44.88 | 0.29% | 15,500 |
| May 28, 2025 | 45.27 | 45.27 | 45.14 | 45.21 | 44.75 | -0.11% | 4,921 |
| May 27, 2025 | 45.27 | 45.29 | 45.23 | 45.26 | 44.80 | 0.69% | 8,146 |
| May 23, 2025 | 44.95 | 45.11 | 44.95 | 44.95 | 44.49 | -0.02% | 5,679 |
| May 22, 2025 | 45.00 | 45.06 | 44.91 | 44.96 | 44.50 | -0.13% | 22,670 |
| May 21, 2025 | 45.14 | 45.24 | 44.96 | 45.02 | 44.56 | -0.35% | 147,973 |