Skip to main content
logo
iShares iBoxx $ High Yield Corporate Bond ETF (HYG)
NYSEARCA: HYG · Real-Time Price · USD
78.72
-0.20 (-0.25%)
At close: Mar 27, 2026, 4:00 PM EDT
78.65
-0.07 (-0.09%)
After-hours: Mar 27, 2026, 8:00 PM EDT

HYG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202678.8478.8478.5778.7278.72-0.25%67,802,130
Mar 26, 202679.2579.3378.8078.9278.92-0.63%74,325,102
Mar 25, 202679.4579.5879.3579.4279.420.32%49,388,274
Mar 24, 202679.2479.4179.0679.1779.17-0.34%71,625,024
Mar 23, 202679.3079.7079.1779.4479.440.66%78,665,812
Mar 20, 202679.5079.5378.8578.9278.92-0.93%107,318,661
Mar 19, 202679.0379.7078.9979.6679.660.33%102,560,096
Mar 18, 202679.6979.7579.3979.4079.40-0.51%49,882,637
Mar 17, 202679.6179.8279.5779.8179.810.45%47,883,952
Mar 16, 202679.5179.6779.4579.4579.450.32%57,096,238
Mar 13, 202679.5379.6879.1279.2079.20-0.19%67,973,437
Mar 12, 202679.7579.7579.3279.3579.35-0.64%68,040,531
Mar 11, 202679.9980.0479.8179.8679.86-0.22%59,863,182
Mar 10, 202680.0580.3880.0380.0480.04-0.16%66,858,936
Mar 9, 202679.5980.1879.5480.1780.170.60%87,542,014
Mar 6, 202679.7580.0079.6579.6979.69-0.49%81,272,892
Mar 5, 202680.2780.3180.0280.0880.08-0.40%77,654,078
Mar 4, 202680.2380.4580.2080.4080.400.35%56,955,582
Mar 3, 202679.9480.3179.8480.1280.12-0.20%118,126,881
Mar 2, 202680.0680.4180.0380.2880.28-0.55%74,327,326
Feb 27, 202680.7580.8080.6580.7280.33-0.16%62,450,022
Feb 26, 202680.8980.9480.7680.8580.46-0.09%54,533,582
Feb 25, 202680.8280.9380.8280.9280.530.14%29,428,248
Feb 24, 202680.8580.8780.6580.8180.42-0.07%54,979,993
Feb 23, 202680.9681.0180.8480.8780.48-0.16%33,666,141
Feb 20, 202680.9381.0080.8781.0080.600.07%37,959,980
Feb 19, 202680.8880.9480.8380.9480.550.04%29,530,978
Feb 18, 202680.8480.9880.8180.9180.520.12%33,943,076
Feb 17, 202680.8280.8680.7480.8180.42-0.05%35,682,018
Feb 13, 202680.8380.9480.8280.8580.460.07%36,612,388
Feb 12, 202680.9180.9780.7580.7980.40-0.05%48,457,026
Feb 11, 202680.9080.9380.7280.8380.44-0.01%27,272,717
Feb 10, 202680.9581.0180.8480.8480.45-0.10%37,886,149
Feb 9, 202680.7680.9280.7680.9280.530.14%33,716,914
Feb 6, 202680.6780.8180.6280.8180.420.35%40,915,944
Feb 5, 202680.5680.6280.4580.5380.14-0.11%75,554,165
Feb 4, 202680.7080.7280.5480.6280.23-0.12%42,829,381
Feb 3, 202680.7680.8180.5380.7280.33-0.06%49,372,754
Feb 2, 202680.6780.8180.6480.7780.38-0.43%42,890,695
Jan 30, 202680.9281.1380.9281.1280.330.11%59,848,044
Jan 29, 202681.0581.0780.9081.0380.24-0.01%38,201,563
Jan 28, 202681.1781.1881.0381.0480.25-0.16%35,559,176
Jan 27, 202681.1881.2281.1481.1780.38-0.01%22,961,496
Jan 26, 202681.1981.2281.1281.1880.390.05%27,027,543
Jan 23, 202681.1881.2081.0481.1480.35-0.05%38,360,521
Jan 22, 202681.1981.2481.1381.1880.390.07%35,231,903
Jan 21, 202680.9881.1680.9681.1280.330.30%42,023,456
Jan 20, 202680.7580.9580.6780.8880.09-0.26%38,653,396
Jan 16, 202681.0881.1080.9981.0980.300.06%52,466,258
Jan 15, 202681.1081.1181.0081.0480.25-30,412,385