Skip to main content
iShares iBoxx $ High Yield Corporate Bond ETF (HYG)
NYSEARCA: HYG · Real-Time Price · USD
79.65
-0.15 (-0.19%)
At close: Feb 21, 2025, 4:00 PM
79.55
-0.10 (-0.13%)
After-hours: Feb 21, 2025, 6:01 PM EST

HYG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202579.7779.8679.6579.6579.65-0.19%32,016,533
Feb 20, 202579.7479.8279.6879.8079.800.06%25,788,992
Feb 19, 202579.6479.7679.5679.7579.750.08%38,958,643
Feb 18, 202579.7579.8179.6479.6979.69-0.09%23,274,170
Feb 14, 202579.7979.8979.7279.7679.760.11%26,668,299
Feb 13, 202579.4379.7079.3879.6779.670.45%36,149,856
Feb 12, 202579.2179.4479.1579.3179.31-0.21%34,362,665
Feb 11, 202579.5379.5379.4079.4879.48-0.04%24,409,961
Feb 10, 202579.5479.5979.4879.5179.510.20%23,382,632
Feb 7, 202579.5679.5879.3479.3579.35-0.31%28,778,233
Feb 6, 202579.7279.7979.5879.6079.60-0.15%24,224,138
Feb 5, 202579.5479.7779.5479.7279.720.26%31,833,950
Feb 4, 202579.3079.5179.2379.5179.510.32%28,938,689
Feb 3, 202579.1779.3779.0479.2679.26-0.58%29,965,126
Jan 31, 202579.9079.9779.6779.7279.36-0.20%37,102,560
Jan 30, 202579.9479.9479.7979.8879.520.19%34,495,296
Jan 29, 202579.7679.8379.6279.7379.37-0.06%20,072,067
Jan 28, 202579.7779.8179.6779.7879.42-0.04%30,439,940
Jan 27, 202579.6779.8679.6179.8179.450.08%28,540,616
Jan 24, 202579.7079.8379.6679.7579.390.11%23,648,646
Jan 23, 202579.5279.6779.4479.6679.300.13%27,434,759
Jan 22, 202579.7079.7279.5279.5679.20-0.14%25,028,455
Jan 21, 202579.6179.7079.6079.6779.310.26%32,962,685
Jan 17, 202579.4979.5279.3979.4679.100.09%29,546,411
Jan 16, 202579.2179.4179.1279.3979.030.11%32,363,017
Jan 15, 202579.1679.3179.0679.3078.940.88%53,574,907
Jan 14, 202578.6978.7378.5578.6178.250.13%29,581,091
Jan 13, 202578.4978.5678.3778.5178.16-0.03%39,180,736
Jan 10, 202578.8078.8078.5078.5378.18-0.52%37,417,324
Jan 8, 202578.8578.9978.7678.9478.580.13%35,304,925
Jan 7, 202579.1479.2278.8278.8478.48-0.33%43,790,271
Jan 6, 202579.1579.1979.0279.1078.740.18%32,109,964
Jan 3, 202578.9979.0378.9378.9678.600.15%32,611,231
Jan 2, 202578.8878.9578.7278.8478.480.24%30,415,396
Dec 31, 202478.7878.8478.5578.6578.29-0.01%18,664,921
Dec 30, 202478.5878.7478.5078.6678.300.14%20,659,251
Dec 27, 202478.7478.7678.5378.5578.20-0.34%20,631,774
Dec 26, 202478.5178.8278.4778.8278.460.25%18,384,936
Dec 24, 202478.4078.6478.3578.6278.260.32%11,926,144
Dec 23, 202478.6578.6978.3778.3778.02-0.27%29,239,398
Dec 20, 202478.0078.6778.0078.5878.230.63%63,276,194
Dec 19, 202478.4578.5178.0978.0977.74-0.10%69,005,671
Dec 18, 202479.1479.1478.1578.1777.82-1.54%80,034,727
Dec 17, 202479.4179.5079.3979.3978.62-0.21%29,039,541
Dec 16, 202479.5579.6279.4879.5678.790.19%22,268,979
Dec 13, 202479.7179.7179.3879.4178.64-0.29%34,201,067
Dec 12, 202479.8179.9979.6379.6478.87-0.28%29,081,580
Dec 11, 202479.9479.9579.8379.8679.090.03%24,730,178
Dec 10, 202479.9479.9479.7479.8479.070.05%27,195,244
Dec 9, 202479.9079.9479.7879.8079.03-0.13%22,095,097
Dec 6, 202479.8980.0079.8579.9079.120.16%29,931,335
Dec 5, 202479.7979.8279.7179.7779.00-0.09%23,106,264
Dec 4, 202479.7179.8479.6479.8479.070.24%22,733,509
Dec 3, 202479.7279.7479.6179.6578.88-24,868,484
Dec 2, 202479.9379.9379.5379.6578.88-0.49%32,387,351
Nov 29, 202480.0180.0779.8980.0478.910.20%24,643,021
Nov 27, 202479.7179.8879.6979.8878.750.30%30,239,576
Nov 26, 202479.8079.8079.5879.6478.51-0.19%41,103,519
Nov 25, 202479.7279.8579.7279.7978.660.38%35,003,048
Nov 22, 202479.5079.5979.4579.4978.36-0.03%29,564,942
Nov 21, 202479.5479.6479.4779.5178.380.04%28,039,998
Nov 20, 202479.4979.5079.3979.4878.35-0.03%19,934,036
Nov 19, 202479.3279.5779.3079.5078.370.15%34,523,154
Nov 18, 202479.2779.3979.2079.3878.250.19%27,834,243
Nov 15, 202479.1979.2879.0579.2378.11-0.01%33,709,562
Nov 14, 202479.4679.5379.2479.2478.12-0.21%32,749,318
Nov 13, 202479.5979.6079.3879.4178.280.03%33,873,639
Nov 12, 202479.6179.7079.3379.3978.26-0.40%44,594,906
Nov 11, 202479.7979.8279.7179.7178.58-0.11%11,008,746
Nov 8, 202479.7879.8379.6779.8078.670.16%30,543,676
Nov 7, 202479.3079.7079.2579.6778.540.43%51,325,916
Nov 6, 202479.2279.3679.0879.3378.210.18%43,173,401
Nov 5, 202478.9479.2078.9479.1978.070.28%31,611,919
Nov 4, 202479.0579.1078.8978.9777.850.28%27,291,158
Nov 1, 202479.0379.0878.7378.7577.63-0.49%44,045,657
Oct 31, 202479.3879.3879.1479.1477.63-0.28%43,194,583
Oct 30, 202479.4979.6579.3379.3677.85-0.18%28,728,717
Oct 29, 202479.2579.5279.2379.5077.980.03%42,992,182
Oct 28, 202479.4279.5279.3879.4877.960.25%31,854,491
Oct 25, 202479.4679.5579.2579.2877.77-0.10%35,590,231
Oct 24, 202479.3079.4279.2279.3677.850.29%30,164,224
Oct 23, 202479.2679.3079.0779.1377.62-0.30%39,761,552
Oct 22, 202479.4379.4679.2879.3777.85-0.14%35,466,574
Oct 21, 202479.6679.7179.4079.4877.96-0.40%36,341,524
Oct 18, 202479.7079.8079.6579.8078.280.24%28,905,573
Oct 17, 202479.7779.8079.4879.6178.09-0.15%46,599,253
Oct 16, 202479.7079.8179.6679.7378.210.18%31,626,280
Oct 15, 202479.6079.7279.5879.5978.07-0.03%31,134,435
Oct 14, 202479.6279.6379.4079.6178.090.05%12,065,849
Oct 11, 202479.3479.5979.3479.5778.050.26%26,970,806
Oct 10, 202479.4079.4179.2579.3677.85-0.05%30,091,663
Oct 9, 202479.4479.4879.3479.4077.88-0.06%42,426,541
Oct 8, 202479.3779.4679.3079.4577.930.24%40,947,173
Oct 7, 202479.5479.5479.2579.2677.75-0.43%69,202,483
Oct 4, 202479.6879.7179.5479.6078.08-0.11%40,123,192
Oct 3, 202479.7879.8179.6379.6978.17-0.24%31,147,731
Oct 2, 202479.7879.8879.6979.8878.360.01%41,214,328
Oct 1, 202479.9980.0079.8079.8778.35-0.54%45,992,227
Sep 30, 202480.3380.3780.1980.3078.38-0.07%33,014,959
Sep 27, 202480.2280.3780.2080.3678.440.25%36,712,729