Skip to main content
logo
iShares iBoxx $ High Yield Corporate Bond ETF (HYG)
NYSEARCA: HYG · Real-Time Price · USD
80.11
+0.02 (0.02%)
Nov 18, 2025, 4:00 PM EST - Market closed

HYG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 18, 202580.0280.1979.9980.1180.110.02%44,098,739
Nov 17, 202580.1980.2780.0480.0980.09-0.16%42,954,243
Nov 14, 202580.0880.4080.0880.2280.220.02%40,853,458
Nov 13, 202580.4280.4280.1580.2080.20-0.41%53,631,282
Nov 12, 202580.6980.7080.4980.5380.53-0.20%43,963,049
Nov 11, 202580.6180.7380.6180.6980.690.11%17,001,486
Nov 10, 202580.4580.6580.4380.6080.600.34%51,875,501
Nov 7, 202580.2580.3580.0980.3380.330.09%47,233,856
Nov 6, 202580.3180.3380.1380.2680.260.04%46,629,485
Nov 5, 202580.1980.2880.1780.2380.230.10%42,274,111
Nov 4, 202579.9880.2279.9680.1580.150.01%49,705,102
Nov 3, 202580.3980.4080.1380.1480.14-0.82%54,615,144
Oct 31, 202580.8980.9680.7580.8080.39-45,044,574
Oct 30, 202580.7980.9480.7680.8080.39-0.19%39,967,394
Oct 29, 202581.2081.2380.9080.9580.54-0.31%51,827,219
Oct 28, 202581.2881.2881.1781.2080.79-0.10%31,591,729
Oct 27, 202581.1781.3381.1381.2880.870.25%36,494,969
Oct 24, 202581.0381.0980.9781.0880.670.27%39,905,574
Oct 23, 202580.7080.8680.7080.8680.450.22%37,962,367
Oct 22, 202580.7680.8180.6080.6880.27-0.10%50,698,765
Oct 21, 202580.8880.9480.7680.7680.35-0.15%45,418,130
Oct 20, 202580.7780.9180.7780.8880.470.20%43,762,292
Oct 17, 202580.4480.7380.4380.7280.310.26%70,044,157
Oct 16, 202580.8080.8280.4680.5180.10-0.36%75,725,201
Oct 15, 202580.7380.8380.6080.8080.390.32%59,802,150
Oct 14, 202580.1880.6480.1180.5480.130.11%63,860,101
Oct 13, 202580.2380.4580.1780.4580.040.63%31,926,785
Oct 10, 202580.4880.4979.9579.9579.54-0.58%83,840,443
Oct 9, 202580.6480.6580.3180.4280.01-0.29%65,586,746
Oct 8, 202580.8280.8480.6480.6580.24-0.15%34,932,175
Oct 7, 202580.8980.8980.7680.7780.36-0.11%27,672,307
Oct 6, 202580.8980.9180.8380.8680.450.02%29,485,173
Oct 3, 202580.9280.9480.8280.8480.43-0.11%35,109,239
Oct 2, 202580.9480.9780.8480.9380.52-0.04%33,348,931
Oct 1, 202580.8181.0080.7880.9680.55-0.28%58,042,684
Sep 30, 202581.1781.2181.1081.1980.40-0.04%54,970,291
Sep 29, 202581.1681.2481.1381.2280.430.17%28,558,521
Sep 26, 202581.0481.1180.9681.0880.290.20%31,046,915
Sep 25, 202581.0081.0180.8980.9280.13-0.28%33,509,855
Sep 24, 202581.2581.2581.1281.1580.36-0.14%28,124,392
Sep 23, 202581.3481.3681.2081.2680.47-0.07%37,088,524
Sep 22, 202581.1981.3381.1881.3280.530.07%26,670,182
Sep 19, 202581.2581.2981.1581.2680.470.04%32,042,877
Sep 18, 202581.1481.2781.0781.2380.440.22%43,250,018
Sep 17, 202581.1981.2480.9181.0580.26-0.10%35,955,695
Sep 16, 202581.2181.2381.1081.1380.34-0.07%33,075,574
Sep 15, 202581.0881.2081.0781.1980.400.28%27,248,792
Sep 12, 202581.0381.0380.9480.9680.17-0.10%25,702,839
Sep 11, 202580.9181.1080.9181.0480.250.25%34,221,538
Sep 10, 202580.8480.9480.7980.8480.050.07%38,106,109