Skip to main content
logo
iShares iBoxx $ High Yield Corporate Bond ETF (HYG)
NYSEARCA: HYG · Real-Time Price · USD
81.08
+0.16 (0.20%)
At close: Sep 26, 2025, 4:00 PM EDT
81.13
+0.05 (0.06%)
After-hours: Sep 26, 2025, 8:00 PM EDT

HYG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202581.0481.1180.9681.0881.080.20%31,046,915
Sep 25, 202581.0081.0180.8980.9280.92-0.28%33,509,855
Sep 24, 202581.2581.2581.1281.1581.15-0.14%28,124,392
Sep 23, 202581.3481.3681.2081.2681.26-0.07%37,088,524
Sep 22, 202581.1981.3381.1881.3281.320.07%26,670,182
Sep 19, 202581.2581.2981.1581.2681.260.04%32,042,877
Sep 18, 202581.1481.2781.0781.2381.230.22%43,250,018
Sep 17, 202581.1981.2480.9181.0581.05-0.10%35,955,695
Sep 16, 202581.2181.2381.1081.1381.13-0.07%33,075,574
Sep 15, 202581.0881.2081.0781.1981.190.28%27,248,792
Sep 12, 202581.0381.0380.9480.9680.96-0.10%25,702,839
Sep 11, 202580.9181.1080.9181.0481.040.25%34,221,538
Sep 10, 202580.8480.9480.7980.8480.840.07%38,106,109
Sep 9, 202580.8580.8880.6780.7880.78-0.11%36,704,536
Sep 8, 202580.9580.9780.8580.8780.87-27,003,436
Sep 5, 202580.9881.1080.8480.8780.870.05%39,147,796
Sep 4, 202580.6680.8480.6380.8380.830.27%37,999,733
Sep 3, 202580.4180.6180.4180.6180.610.27%32,891,151
Sep 2, 202580.2780.4380.2080.3980.39-0.58%51,804,011
Aug 29, 202580.9980.9980.8680.8680.48-0.19%35,070,251
Aug 28, 202580.9781.0180.9081.0180.630.05%24,203,877
Aug 27, 202580.8280.9980.8280.9780.590.12%24,335,187
Aug 26, 202580.7980.9080.7480.8780.490.22%33,659,875
Aug 25, 202580.7880.8180.6980.6980.31-0.20%32,714,840
Aug 22, 202580.3280.8680.3080.8580.470.81%59,541,452
Aug 21, 202580.2680.3080.1980.2079.82-0.19%35,825,908
Aug 20, 202580.4180.4380.3180.3579.97-0.04%29,704,992
Aug 19, 202580.4580.4880.3680.3880.00-0.02%21,700,492
Aug 18, 202580.4480.4980.3880.4080.02-0.07%25,400,795
Aug 15, 202580.4780.4780.3780.4680.080.07%22,754,089
Aug 14, 202580.4980.4980.3580.4080.02-0.26%36,559,934
Aug 13, 202580.4680.6180.4680.6180.230.26%35,039,600
Aug 12, 202580.2780.4080.2180.4080.020.22%40,846,439
Aug 11, 202580.2280.2980.1780.2279.84-30,159,990
Aug 8, 202580.2080.2580.1680.2279.840.01%24,678,990
Aug 7, 202580.3180.3680.1680.2179.83-0.10%29,404,993
Aug 6, 202580.2180.3080.1480.2979.910.10%30,513,053
Aug 5, 202580.2180.2480.1080.2179.83-0.05%29,656,328
Aug 4, 202580.0980.2580.0680.2579.870.34%37,539,250
Aug 1, 202580.0480.0979.8079.9879.60-0.50%68,963,133
Jul 31, 202580.4080.4880.3380.3879.600.06%41,501,342
Jul 30, 202580.4580.5280.2580.3379.55-0.21%38,392,455
Jul 29, 202580.4980.5580.4580.5079.720.06%21,371,759
Jul 28, 202580.5280.5280.4480.4579.67-0.05%22,093,786
Jul 25, 202580.5080.5880.4180.4979.710.06%30,123,089
Jul 24, 202580.4480.5180.4180.4479.66-0.12%27,013,716
Jul 23, 202580.5280.5580.4480.5479.750.05%26,025,158
Jul 22, 202580.4480.5280.3480.5079.720.17%26,017,735
Jul 21, 202580.3280.4580.3280.3679.580.14%28,483,396
Jul 18, 202580.2680.3280.1880.2579.470.14%27,686,467