Skip to main content
iShares iBoxx $ High Yield Corporate Bond ETF (HYG)
NYSEARCA: HYG · Real-Time Price · USD
77.76
+0.44 (0.57%)
At close: Apr 17, 2025, 4:00 PM
77.74
-0.02 (-0.03%)
After-hours: Apr 17, 2025, 4:22 PM EDT

HYG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202577.6277.7977.5377.7777.770.58%37,355,457
Apr 16, 202577.3577.5277.1177.3277.32-0.01%52,028,772
Apr 15, 202577.2477.5077.1877.3377.330.27%39,790,523
Apr 14, 202577.2877.4676.9477.1277.120.50%50,011,416
Apr 11, 202576.2777.1776.0076.7476.740.30%71,883,967
Apr 10, 202577.0777.1876.1476.5176.51-1.63%93,884,086
Apr 9, 202575.1077.8475.0877.7877.782.68%152,382,178
Apr 8, 202577.0277.1375.4275.7575.75-0.46%106,007,664
Apr 7, 202575.8777.6075.6376.1076.10-0.86%193,374,827
Apr 4, 202576.8077.3476.5476.7676.76-1.43%181,273,252
Apr 3, 202578.1078.2877.7477.8777.87-1.24%116,401,423
Apr 2, 202578.5478.8678.5478.8578.850.20%49,072,370
Apr 1, 202578.6878.7278.4378.6978.69-0.25%54,255,975
Mar 31, 202578.5278.9278.5278.8978.510.11%47,853,537
Mar 28, 202578.9979.0078.6678.8078.42-0.18%58,896,893
Mar 27, 202579.0579.1478.9378.9478.56-0.19%38,493,073
Mar 26, 202579.4079.4278.9779.0978.71-0.40%52,260,969
Mar 25, 202579.5079.5879.3879.4179.03-0.05%29,075,519
Mar 24, 202579.4279.5079.3579.4579.070.29%36,393,533
Mar 21, 202579.2779.3179.0779.2278.84-0.15%35,123,981
Mar 20, 202579.3979.5079.2679.3478.96-0.14%42,977,552
Mar 19, 202578.9679.5478.9679.4579.070.66%45,212,676
Mar 18, 202579.0179.0778.9378.9378.55-0.18%40,195,885
Mar 17, 202578.8979.1078.8779.0778.690.24%33,954,298
Mar 14, 202578.8378.9778.7178.8878.500.46%51,469,803
Mar 13, 202578.8678.8778.4978.5278.14-0.56%81,223,202
Mar 12, 202579.0679.1178.8878.9678.580.11%53,762,970
Mar 11, 202579.2179.2678.8078.8778.49-0.35%75,826,740
Mar 10, 202579.3079.3879.1479.1578.77-0.38%57,247,976
Mar 7, 202579.3579.5179.3379.4579.070.16%52,828,899
Mar 6, 202579.4379.5079.2879.3278.94-0.38%50,431,456
Mar 5, 202579.4579.6879.4479.6279.240.05%32,302,355
Mar 4, 202579.5179.6479.3179.5879.20-0.01%66,274,626
Mar 3, 202579.6979.7579.5179.5979.21-0.67%40,729,053
Feb 28, 202579.9980.1379.9380.1379.370.28%44,321,206
Feb 27, 202580.0580.0879.8779.9179.15-0.19%40,521,829
Feb 26, 202580.0080.0879.9780.0679.300.14%21,777,536
Feb 25, 202579.9579.9879.8479.9579.190.25%30,604,372
Feb 24, 202579.6779.8479.6479.7578.990.13%21,029,215
Feb 21, 202579.7779.8679.6579.6578.89-0.19%32,016,533
Feb 20, 202579.7479.8279.6879.8079.040.06%25,788,992
Feb 19, 202579.6479.7679.5679.7578.990.08%38,958,643
Feb 18, 202579.7579.8179.6479.6978.93-0.09%23,274,170
Feb 14, 202579.7979.8979.7279.7679.000.11%26,668,299
Feb 13, 202579.4379.7079.3879.6778.910.45%36,149,856
Feb 12, 202579.2179.4479.1579.3178.56-0.21%34,362,665
Feb 11, 202579.5379.5379.4079.4878.73-0.04%24,409,961
Feb 10, 202579.5479.5979.4879.5178.760.20%23,382,632
Feb 7, 202579.5679.5879.3479.3578.60-0.31%28,778,233
Feb 6, 202579.7279.7979.5879.6078.84-0.15%24,224,138