iShares US & Intl High Yield Corp Bond ETF (GHYG)
BATS: GHYG · Real-Time Price · USD
45.75
-0.11 (-0.24%)
At close: Apr 28, 2026, 4:00 PM EDT
45.75
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
GHYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 45.63 | 45.63 | 45.58 | 45.58 | - | -0.61% | 57,297 |
| Apr 27, 2026 | 45.89 | 45.89 | 45.83 | 45.86 | 45.86 | 0.04% | 11,020 |
| Apr 24, 2026 | 45.84 | 45.90 | 45.74 | 45.84 | 45.84 | - | 10,264 |
| Apr 23, 2026 | 45.74 | 45.97 | 45.70 | 45.84 | 45.84 | 0.09% | 41,566 |
| Apr 22, 2026 | 45.75 | 45.81 | 45.71 | 45.80 | 45.80 | 0.15% | 9,513 |
| Apr 21, 2026 | 45.83 | 45.86 | 45.72 | 45.73 | 45.73 | -0.24% | 4,648 |
| Apr 20, 2026 | 45.93 | 45.93 | 45.82 | 45.84 | 45.84 | -0.04% | 14,454 |
| Apr 17, 2026 | 45.89 | 46.00 | 45.81 | 45.86 | 45.86 | 0.35% | 12,646 |
| Apr 16, 2026 | 45.77 | 45.77 | 45.67 | 45.70 | 45.70 | -0.13% | 15,763 |
| Apr 15, 2026 | 45.81 | 45.83 | 45.74 | 45.76 | 45.76 | -0.13% | 8,510 |
| Apr 14, 2026 | 45.74 | 45.83 | 45.72 | 45.82 | 45.82 | 0.48% | 12,900 |
| Apr 13, 2026 | 45.40 | 45.61 | 45.30 | 45.60 | 45.60 | 0.22% | 6,232 |
| Apr 10, 2026 | 45.73 | 45.73 | 45.42 | 45.50 | 45.50 | -0.26% | 10,129 |
| Apr 9, 2026 | 45.55 | 45.68 | 45.53 | 45.62 | 45.62 | 0.13% | 6,100 |
| Apr 8, 2026 | 45.70 | 45.70 | 45.45 | 45.56 | 45.56 | 0.71% | 7,094 |
| Apr 7, 2026 | 45.12 | 45.24 | 45.01 | 45.24 | 45.24 | 0.47% | 8,241 |
| Apr 6, 2026 | 44.94 | 45.09 | 44.91 | 45.03 | 45.03 | 0.10% | 48,323 |
| Apr 2, 2026 | 44.89 | 45.07 | 44.89 | 44.98 | 44.98 | -0.21% | 413,548 |
| Apr 1, 2026 | 45.05 | 45.12 | 44.96 | 45.08 | 45.08 | -0.07% | 93,645 |
| Mar 31, 2026 | 44.87 | 45.11 | 44.87 | 45.11 | 44.88 | 1.08% | 24,149 |
| Mar 30, 2026 | 44.74 | 44.74 | 44.59 | 44.63 | 44.40 | 0.22% | 4,780 |
| Mar 27, 2026 | 44.65 | 44.69 | 44.39 | 44.53 | 44.30 | -0.38% | 40,372 |
| Mar 26, 2026 | 45.02 | 45.02 | 44.65 | 44.70 | 44.47 | -0.84% | 32,277 |
| Mar 25, 2026 | 45.11 | 45.20 | 45.08 | 45.08 | 44.85 | 0.32% | 59,093 |
| Mar 24, 2026 | 45.02 | 45.02 | 44.89 | 44.94 | 44.70 | -0.32% | 94,577 |
| Mar 23, 2026 | 45.02 | 45.19 | 44.96 | 45.08 | 44.85 | 0.60% | 27,647 |
| Mar 20, 2026 | 45.16 | 45.16 | 44.72 | 44.81 | 44.58 | -1.03% | 23,979 |
| Mar 19, 2026 | 44.88 | 45.28 | 44.84 | 45.28 | 45.04 | 0.61% | 15,456 |
| Mar 18, 2026 | 45.30 | 45.30 | 45.00 | 45.00 | 44.77 | -0.60% | 28,097 |
| Mar 17, 2026 | 45.17 | 45.39 | 45.17 | 45.27 | 45.04 | 0.37% | 102,533 |
| Mar 16, 2026 | 45.06 | 45.19 | 45.01 | 45.11 | 44.87 | 0.43% | 29,630 |
| Mar 13, 2026 | 44.96 | 45.17 | 44.89 | 44.91 | 44.68 | -0.18% | 111,506 |
| Mar 12, 2026 | 45.18 | 45.20 | 44.97 | 44.99 | 44.76 | -0.68% | 42,205 |
| Mar 11, 2026 | 45.33 | 45.35 | 45.25 | 45.30 | 45.07 | -0.28% | 6,772 |
| Mar 10, 2026 | 45.53 | 45.64 | 45.43 | 45.43 | 45.19 | -0.01% | 6,933 |
| Mar 9, 2026 | 45.12 | 45.49 | 45.11 | 45.43 | 45.20 | 0.33% | 13,702 |
| Mar 6, 2026 | 45.27 | 45.45 | 45.20 | 45.28 | 45.05 | -0.54% | 12,656 |
| Mar 5, 2026 | 45.57 | 45.60 | 45.45 | 45.53 | 45.30 | -0.24% | 10,140 |
| Mar 4, 2026 | 45.65 | 45.74 | 45.58 | 45.64 | 45.40 | 0.18% | 34,390 |
| Mar 3, 2026 | 45.39 | 45.61 | 45.35 | 45.56 | 45.33 | -0.24% | 13,988 |
| Mar 2, 2026 | 45.68 | 45.78 | 45.62 | 45.67 | 45.43 | -0.85% | 49,938 |
| Feb 27, 2026 | 46.14 | 46.18 | 46.04 | 46.06 | 45.60 | -0.13% | 21,226 |
| Feb 26, 2026 | 46.24 | 46.24 | 46.11 | 46.12 | 45.66 | -0.22% | 10,876 |
| Feb 25, 2026 | 46.15 | 46.22 | 46.15 | 46.22 | 45.76 | 0.26% | 8,697 |
| Feb 24, 2026 | 46.14 | 46.18 | 46.07 | 46.10 | 45.64 | -0.16% | 13,123 |
| Feb 23, 2026 | 46.19 | 46.22 | 46.16 | 46.18 | 45.72 | 0.01% | 12,094 |
| Feb 20, 2026 | 46.17 | 46.23 | 46.14 | 46.17 | 45.71 | 0.02% | 17,644 |
| Feb 19, 2026 | 46.10 | 46.24 | 46.06 | 46.16 | 45.70 | 0.16% | 16,104 |
| Feb 18, 2026 | 46.17 | 46.21 | 46.02 | 46.09 | 45.63 | -0.08% | 46,343 |
| Feb 17, 2026 | 46.01 | 46.28 | 46.01 | 46.12 | 45.66 | -0.09% | 34,551 |