iShares US & Intl High Yield Corp Bond ETF (GHYG)
BATS: GHYG · Real-Time Price · USD
45.11
-0.11 (-0.24%)
At close: Jul 20, 2026, 4:00 PM EDT
45.11
0.00 (0.00%)
After-hours: Jul 20, 2026, 4:10 PM EDT
GHYG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 45.22 | 45.22 | 45.08 | 45.11 | 45.11 | -0.24% | 3,318 |
| Jul 17, 2026 | 45.18 | 45.24 | 45.17 | 45.22 | 45.22 | -0.09% | 21,518 |
| Jul 16, 2026 | 45.27 | 45.29 | 45.19 | 45.26 | 45.26 | -0.07% | 14,826 |
| Jul 15, 2026 | 45.27 | 45.35 | 45.24 | 45.29 | 45.29 | 0.20% | 13,248 |
| Jul 14, 2026 | 45.27 | 45.29 | 45.19 | 45.20 | 45.20 | 0.16% | 12,145 |
| Jul 13, 2026 | 45.18 | 45.18 | 45.02 | 45.13 | 45.13 | -0.02% | 14,567 |
| Jul 10, 2026 | 45.28 | 45.28 | 45.13 | 45.14 | 45.14 | -0.20% | 13,168 |
| Jul 9, 2026 | 45.18 | 45.26 | 45.11 | 45.23 | 45.23 | 0.34% | 6,345 |
| Jul 8, 2026 | 45.07 | 45.08 | 45.00 | 45.08 | 45.08 | -0.04% | 7,155 |
| Jul 7, 2026 | 45.30 | 45.30 | 45.08 | 45.10 | 45.09 | -0.16% | 11,612 |
| Jul 6, 2026 | 45.20 | 45.20 | 45.07 | 45.17 | 45.17 | 0.41% | 235,669 |
| Jul 2, 2026 | 45.16 | 45.16 | 44.96 | 44.98 | 44.98 | - | 171,581 |
| Jul 1, 2026 | 45.00 | 45.11 | 44.92 | 44.98 | 44.98 | -0.16% | 13,002 |
| Jun 30, 2026 | 45.21 | 45.39 | 45.20 | 45.29 | 45.05 | 0.18% | 11,165 |
| Jun 29, 2026 | 45.15 | 45.26 | 45.14 | 45.21 | 44.97 | 0.22% | 10,608 |
| Jun 26, 2026 | 45.15 | 45.19 | 45.10 | 45.11 | 44.87 | 0.04% | 11,709 |
| Jun 25, 2026 | 45.27 | 45.27 | 45.07 | 45.09 | 44.85 | 0.11% | 7,765 |
| Jun 24, 2026 | 45.15 | 45.15 | 45.03 | 45.04 | 44.80 | -0.13% | 9,110 |
| Jun 23, 2026 | 45.21 | 45.21 | 45.10 | 45.10 | 44.86 | -0.29% | 28,324 |
| Jun 22, 2026 | 45.27 | 45.28 | 45.22 | 45.23 | 44.99 | -0.11% | 5,632 |
| Jun 18, 2026 | 45.32 | 45.32 | 45.24 | 45.28 | 45.04 | 0.24% | 5,546 |
| Jun 17, 2026 | 45.39 | 45.43 | 45.15 | 45.17 | 44.93 | -0.53% | 6,847 |
| Jun 16, 2026 | 45.59 | 45.59 | 45.39 | 45.41 | 45.17 | 0.02% | 12,812 |
| Jun 15, 2026 | 45.48 | 45.50 | 45.40 | 45.40 | 45.16 | 0.29% | 6,585 |
| Jun 12, 2026 | 45.31 | 45.35 | 45.21 | 45.27 | 45.03 | 0.02% | 6,164 |
| Jun 11, 2026 | 45.18 | 45.33 | 45.03 | 45.26 | 45.02 | 0.38% | 7,053 |
| Jun 10, 2026 | 45.20 | 45.20 | 45.06 | 45.09 | 44.85 | -0.06% | 6,004 |
| Jun 9, 2026 | 45.15 | 45.18 | 45.01 | 45.12 | 44.88 | 0.21% | 5,388 |
| Jun 8, 2026 | 45.19 | 45.19 | 45.02 | 45.02 | 44.78 | -0.02% | 6,451 |
| Jun 5, 2026 | 45.23 | 45.23 | 44.96 | 45.03 | 44.79 | -0.46% | 16,825 |
| Jun 4, 2026 | 45.27 | 45.34 | 45.18 | 45.24 | 45.00 | -0.04% | 17,671 |
| Jun 3, 2026 | 45.25 | 45.29 | 45.20 | 45.26 | 45.02 | -0.15% | 9,933 |
| Jun 2, 2026 | 45.24 | 45.39 | 45.24 | 45.33 | 45.09 | 0.20% | 38,307 |
| Jun 1, 2026 | 45.30 | 45.30 | 45.20 | 45.24 | 45.00 | -0.19% | 26,301 |
| May 29, 2026 | 45.55 | 45.63 | 45.51 | 45.56 | 45.09 | 0.18% | 10,086 |
| May 28, 2026 | 45.42 | 45.58 | 45.36 | 45.48 | 45.00 | 0.07% | 25,125 |
| May 27, 2026 | 45.48 | 45.62 | 45.39 | 45.45 | 44.98 | -0.48% | 14,980 |
| May 26, 2026 | 45.50 | 45.67 | 45.32 | 45.67 | 45.19 | 0.91% | 24,338 |
| May 22, 2026 | 45.36 | 45.40 | 45.18 | 45.26 | 44.79 | -0.15% | 20,873 |
| May 21, 2026 | 45.21 | 45.45 | 45.20 | 45.33 | 44.86 | 0.07% | 14,133 |
| May 20, 2026 | 45.08 | 45.35 | 45.08 | 45.30 | 44.83 | 0.76% | 11,729 |
| May 19, 2026 | 45.14 | 45.14 | 44.94 | 44.96 | 44.49 | -0.40% | 10,231 |
| May 18, 2026 | 45.18 | 45.21 | 45.09 | 45.14 | 44.67 | 0.18% | 12,021 |
| May 15, 2026 | 45.24 | 45.24 | 45.06 | 45.06 | 44.59 | -0.40% | 9,123 |
| May 14, 2026 | 45.41 | 45.42 | 45.24 | 45.24 | 44.77 | -0.35% | 17,830 |
| May 13, 2026 | 45.42 | 45.48 | 45.33 | 45.40 | 44.93 | -0.03% | 12,586 |
| May 12, 2026 | 45.42 | 45.43 | 45.32 | 45.41 | 44.94 | -0.16% | 5,659 |
| May 11, 2026 | 45.63 | 45.63 | 45.40 | 45.49 | 45.01 | -0.51% | 13,275 |
| May 8, 2026 | 45.54 | 45.72 | 45.52 | 45.72 | 45.24 | 0.72% | 7,958 |
| May 7, 2026 | 45.58 | 45.58 | 45.38 | 45.40 | 44.92 | -0.38% | 8,319 |