Skip to main content
iShares iBoxx $ High Yield Corporate Bond ETF (HYG)
NYSEARCA: HYG · Real-Time Price · USD
78.80
-0.14 (-0.18%)
Mar 28, 2025, 3:59 PM EDT - Market closed

HYG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202578.9978.9978.6778.84--0.13%50,240,146
Mar 27, 202579.0579.1478.9378.9478.94-0.19%38,493,073
Mar 26, 202579.4079.4278.9779.0979.09-0.40%52,260,969
Mar 25, 202579.5079.5879.3879.4179.41-0.05%29,075,519
Mar 24, 202579.4279.5079.3579.4579.450.29%36,393,533
Mar 21, 202579.2779.3179.0779.2279.22-0.15%35,123,981
Mar 20, 202579.3979.5079.2679.3479.34-0.14%42,977,552
Mar 19, 202578.9679.5478.9679.4579.450.66%45,212,676
Mar 18, 202579.0179.0778.9378.9378.93-0.18%40,195,885
Mar 17, 202578.8979.1078.8779.0779.070.24%33,954,298
Mar 14, 202578.8378.9778.7178.8878.880.46%51,469,803
Mar 13, 202578.8678.8778.4978.5278.52-0.56%81,223,202
Mar 12, 202579.0679.1178.8878.9678.960.11%53,762,970
Mar 11, 202579.2179.2678.8078.8778.87-0.35%75,826,740
Mar 10, 202579.3079.3879.1479.1579.15-0.38%57,247,976
Mar 7, 202579.3579.5179.3379.4579.450.16%52,828,899
Mar 6, 202579.4379.5079.2879.3279.32-0.38%50,431,456
Mar 5, 202579.4579.6879.4479.6279.620.05%32,302,355
Mar 4, 202579.5179.6479.3179.5879.58-0.01%66,274,626
Mar 3, 202579.6979.7579.5179.5979.59-0.67%40,729,053
Feb 28, 202579.9980.1379.9380.1379.760.28%44,321,206
Feb 27, 202580.0580.0879.8779.9179.54-0.19%40,521,829
Feb 26, 202580.0080.0879.9780.0679.690.14%21,777,536
Feb 25, 202579.9579.9879.8479.9579.580.25%30,604,372
Feb 24, 202579.6779.8479.6479.7579.380.13%21,029,215
Feb 21, 202579.7779.8679.6579.6579.28-0.19%32,016,533
Feb 20, 202579.7479.8279.6879.8079.430.06%25,788,992
Feb 19, 202579.6479.7679.5679.7579.380.08%38,958,643
Feb 18, 202579.7579.8179.6479.6979.32-0.09%23,274,170
Feb 14, 202579.7979.8979.7279.7679.390.11%26,668,299
Feb 13, 202579.4379.7079.3879.6779.300.45%36,149,856
Feb 12, 202579.2179.4479.1579.3178.94-0.21%34,362,665
Feb 11, 202579.5379.5379.4079.4879.11-0.04%24,409,961
Feb 10, 202579.5479.5979.4879.5179.140.20%23,382,632
Feb 7, 202579.5679.5879.3479.3578.98-0.31%28,778,233
Feb 6, 202579.7279.7979.5879.6079.23-0.15%24,224,138
Feb 5, 202579.5479.7779.5479.7279.350.26%31,833,950
Feb 4, 202579.3079.5179.2379.5179.140.32%28,938,689
Feb 3, 202579.1779.3779.0479.2678.89-0.58%29,965,126
Jan 31, 202579.9079.9779.6779.7278.99-0.20%37,102,560
Jan 30, 202579.9479.9479.7979.8879.150.19%34,495,296
Jan 29, 202579.7679.8379.6279.7379.00-0.06%20,072,067
Jan 28, 202579.7779.8179.6779.7879.05-0.04%30,439,940
Jan 27, 202579.6779.8679.6179.8179.080.08%28,540,616
Jan 24, 202579.7079.8379.6679.7579.020.11%23,648,646
Jan 23, 202579.5279.6779.4479.6678.930.13%27,434,759
Jan 22, 202579.7079.7279.5279.5678.83-0.14%25,028,455
Jan 21, 202579.6179.7079.6079.6778.940.26%32,962,685
Jan 17, 202579.4979.5279.3979.4678.730.09%29,546,411
Jan 16, 202579.2179.4179.1279.3978.660.11%32,363,017