Skip to main content
iShares iBoxx $ High Yield Corporate Bond ETF (HYG)
NYSEARCA: HYG · Real-Time Price · USD
79.67
+0.21 (0.26%)
Jan 21, 2025, 4:00 PM EST - Market closed

HYG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202579.6179.7079.6079.6779.670.26%32,962,685
Jan 17, 202579.4979.5279.3979.4679.460.09%29,546,411
Jan 16, 202579.2179.4179.1279.3979.390.11%32,363,017
Jan 15, 202579.1679.3179.0679.3079.300.88%53,574,907
Jan 14, 202578.6978.7378.5578.6178.610.13%29,581,091
Jan 13, 202578.4978.5678.3778.5178.51-0.03%39,180,736
Jan 10, 202578.8078.8078.5078.5378.53-0.52%37,417,324
Jan 8, 202578.8578.9978.7678.9478.940.13%35,304,925
Jan 7, 202579.1479.2278.8278.8478.84-0.33%43,790,271
Jan 6, 202579.1579.1979.0279.1079.100.18%32,109,964
Jan 3, 202578.9979.0378.9378.9678.960.15%32,611,231
Jan 2, 202578.8878.9578.7278.8478.840.24%30,415,396
Dec 31, 202478.7878.8478.5578.6578.65-0.01%18,664,921
Dec 30, 202478.5878.7478.5078.6678.660.14%20,659,251
Dec 27, 202478.7478.7678.5378.5578.55-0.34%20,631,774
Dec 26, 202478.5178.8278.4778.8278.820.25%18,384,936
Dec 24, 202478.4078.6478.3578.6278.620.32%11,926,144
Dec 23, 202478.6578.6978.3778.3778.37-0.27%29,239,398
Dec 20, 202478.0078.6778.0078.5878.580.63%63,276,194
Dec 19, 202478.4578.5178.0978.0978.09-0.10%69,005,671
Dec 18, 202479.1479.1478.1578.1778.17-1.54%80,034,727
Dec 17, 202479.4179.5079.3979.3978.98-0.21%29,039,541
Dec 16, 202479.5579.6279.4879.5679.150.19%22,268,979
Dec 13, 202479.7179.7179.3879.4179.00-0.29%34,201,067
Dec 12, 202479.8179.9979.6379.6479.23-0.28%29,081,580
Dec 11, 202479.9479.9579.8379.8679.440.03%24,730,178
Dec 10, 202479.9479.9479.7479.8479.420.05%27,195,244
Dec 9, 202479.9079.9479.7879.8079.38-0.13%22,095,097
Dec 6, 202479.8980.0079.8579.9079.480.16%29,931,335
Dec 5, 202479.7979.8279.7179.7779.35-0.09%23,106,264
Dec 4, 202479.7179.8479.6479.8479.420.24%22,733,509
Dec 3, 202479.7279.7479.6179.6579.24-24,868,484
Dec 2, 202479.9379.9379.5379.6579.24-0.49%32,387,351
Nov 29, 202480.0180.0779.8980.0479.260.20%24,643,021
Nov 27, 202479.7179.8879.6979.8879.110.30%30,239,576
Nov 26, 202479.8079.8079.5879.6478.87-0.19%41,103,519
Nov 25, 202479.7279.8579.7279.7979.020.38%35,003,048
Nov 22, 202479.5079.5979.4579.4978.72-0.03%29,564,942
Nov 21, 202479.5479.6479.4779.5178.740.04%28,039,998
Nov 20, 202479.4979.5079.3979.4878.71-0.03%19,934,036
Nov 19, 202479.3279.5779.3079.5078.730.15%34,523,154
Nov 18, 202479.2779.3979.2079.3878.610.19%27,834,243
Nov 15, 202479.1979.2879.0579.2378.46-0.01%33,709,562
Nov 14, 202479.4679.5379.2479.2478.47-0.21%32,749,318
Nov 13, 202479.5979.6079.3879.4178.640.03%33,873,639
Nov 12, 202479.6179.7079.3379.3978.62-0.40%44,594,906
Nov 11, 202479.7979.8279.7179.7178.94-0.11%11,008,746
Nov 8, 202479.7879.8379.6779.8079.030.16%30,543,676
Nov 7, 202479.3079.7079.2579.6778.900.43%51,325,916
Nov 6, 202479.2279.3679.0879.3378.560.18%43,173,401
Nov 5, 202478.9479.2078.9479.1978.420.28%31,611,919
Nov 4, 202479.0579.1078.8978.9778.200.28%27,291,158
Nov 1, 202479.0379.0878.7378.7577.99-0.49%44,045,657
Oct 31, 202479.3879.3879.1479.1477.98-0.28%43,194,583
Oct 30, 202479.4979.6579.3379.3678.20-0.18%28,728,717
Oct 29, 202479.2579.5279.2379.5078.340.03%42,992,182
Oct 28, 202479.4279.5279.3879.4878.320.25%31,854,491
Oct 25, 202479.4679.5579.2579.2878.12-0.10%35,590,231
Oct 24, 202479.3079.4279.2279.3678.200.29%30,164,224
Oct 23, 202479.2679.3079.0779.1377.97-0.30%39,761,552
Oct 22, 202479.4379.4679.2879.3778.21-0.14%35,466,574
Oct 21, 202479.6679.7179.4079.4878.32-0.40%36,341,524
Oct 18, 202479.7079.8079.6579.8078.630.24%28,905,573
Oct 17, 202479.7779.8079.4879.6178.45-0.15%46,599,253
Oct 16, 202479.7079.8179.6679.7378.560.18%31,626,280
Oct 15, 202479.6079.7279.5879.5978.43-0.03%31,134,435
Oct 14, 202479.6279.6379.4079.6178.450.05%12,065,849
Oct 11, 202479.3479.5979.3479.5778.410.26%26,970,806
Oct 10, 202479.4079.4179.2579.3678.20-0.05%30,091,663
Oct 9, 202479.4479.4879.3479.4078.24-0.06%42,426,541
Oct 8, 202479.3779.4679.3079.4578.290.24%40,947,173
Oct 7, 202479.5479.5479.2579.2678.10-0.43%69,202,483
Oct 4, 202479.6879.7179.5479.6078.44-0.11%40,123,192
Oct 3, 202479.7879.8179.6379.6978.52-0.24%31,147,731
Oct 2, 202479.7879.8879.6979.8878.710.01%41,214,328
Oct 1, 202479.9980.0079.8079.8778.70-0.54%45,992,227
Sep 30, 202480.3380.3780.1980.3078.74-0.07%33,014,959
Sep 27, 202480.2280.3780.2080.3678.800.25%36,712,729
Sep 26, 202480.1980.1980.0280.1678.600.16%32,732,328
Sep 25, 202480.0880.1180.0280.0378.48-0.11%28,899,134
Sep 24, 202480.1280.1880.0080.1278.560.01%28,674,487
Sep 23, 202480.1980.2180.0880.1178.55-0.19%29,049,433
Sep 20, 202480.1680.2680.0080.2678.700.12%43,626,291
Sep 19, 202480.2980.3380.0980.1678.600.30%48,785,866
Sep 18, 202479.8880.2879.7979.9278.370.09%39,546,885
Sep 17, 202479.9079.9479.8079.8578.300.03%27,423,938
Sep 16, 202479.6679.9079.6479.8378.280.25%31,402,379
Sep 13, 202479.5279.6879.5079.6378.080.28%31,806,798
Sep 12, 202479.2579.4979.2179.4177.870.14%28,514,983
Sep 11, 202479.0979.3178.9779.3077.760.15%42,342,716
Sep 10, 202479.3479.3779.1079.1877.64-0.19%38,347,695
Sep 9, 202479.2779.3879.1679.3377.790.24%24,823,844
Sep 6, 202479.2779.3878.9979.1477.60-0.13%49,888,852
Sep 5, 202479.1179.2879.0579.2477.700.34%44,386,168
Sep 4, 202478.6679.0578.6678.9777.440.37%32,072,241
Sep 3, 202478.8878.9678.6578.6877.15-0.83%31,596,789
Aug 30, 202479.4279.4279.2479.3477.430.01%27,633,330
Aug 29, 202479.3379.3679.2379.3377.420.10%18,352,997
Aug 28, 202479.3179.3279.1879.2577.34-0.05%22,351,597
Aug 27, 202479.1579.3779.1279.2977.380.06%22,784,296