Skip to main content
logo
iShares iBoxx $ High Yield Corporate Bond ETF (HYG)
NYSEARCA: HYG · Real-Time Price · USD
81.08
+0.22 (0.27%)
At close: Oct 24, 2025, 4:00 PM EDT
81.05
-0.03 (-0.04%)
After-hours: Oct 24, 2025, 6:20 PM EDT

HYG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202581.0381.0980.9781.08-0.27%39,856,458
Oct 23, 202580.7080.8680.7080.8680.860.22%37,962,367
Oct 22, 202580.7680.8180.6080.6880.68-0.10%50,698,765
Oct 21, 202580.8880.9480.7680.7680.76-0.15%45,418,130
Oct 20, 202580.7780.9180.7780.8880.880.20%43,762,292
Oct 17, 202580.4480.7380.4380.7280.720.26%70,044,157
Oct 16, 202580.8080.8280.4680.5180.51-0.36%75,725,201
Oct 15, 202580.7380.8380.6080.8080.800.32%59,802,150
Oct 14, 202580.1880.6480.1180.5480.540.11%63,860,101
Oct 13, 202580.2380.4580.1780.4580.450.63%31,926,785
Oct 10, 202580.4880.4979.9579.9579.95-0.58%83,840,443
Oct 9, 202580.6480.6580.3180.4280.42-0.29%65,586,746
Oct 8, 202580.8280.8480.6480.6580.65-0.15%34,932,175
Oct 7, 202580.8980.8980.7680.7780.77-0.11%27,672,307
Oct 6, 202580.8980.9180.8380.8680.860.02%29,485,173
Oct 3, 202580.9280.9480.8280.8480.84-0.11%35,109,239
Oct 2, 202580.9480.9780.8480.9380.93-0.04%33,348,931
Oct 1, 202580.8181.0080.7880.9680.96-0.28%58,042,684
Sep 30, 202581.1781.2181.1081.1980.81-0.04%54,970,291
Sep 29, 202581.1681.2481.1381.2280.840.17%28,558,521
Sep 26, 202581.0481.1180.9681.0880.700.20%31,046,915
Sep 25, 202581.0081.0180.8980.9280.54-0.28%33,509,855
Sep 24, 202581.2581.2581.1281.1580.77-0.14%28,124,392
Sep 23, 202581.3481.3681.2081.2680.88-0.07%37,088,524
Sep 22, 202581.1981.3381.1881.3280.940.07%26,670,182
Sep 19, 202581.2581.2981.1581.2680.880.04%32,042,877
Sep 18, 202581.1481.2781.0781.2380.850.22%43,250,018
Sep 17, 202581.1981.2480.9181.0580.67-0.10%35,955,695
Sep 16, 202581.2181.2381.1081.1380.75-0.07%33,075,574
Sep 15, 202581.0881.2081.0781.1980.810.28%27,248,792
Sep 12, 202581.0381.0380.9480.9680.58-0.10%25,702,839
Sep 11, 202580.9181.1080.9181.0480.660.25%34,221,538
Sep 10, 202580.8480.9480.7980.8480.460.07%38,106,109
Sep 9, 202580.8580.8880.6780.7880.40-0.11%36,704,536
Sep 8, 202580.9580.9780.8580.8780.49-27,003,436
Sep 5, 202580.9881.1080.8480.8780.490.05%39,147,796
Sep 4, 202580.6680.8480.6380.8380.450.27%37,999,733
Sep 3, 202580.4180.6180.4180.6180.230.27%32,891,151
Sep 2, 202580.2780.4380.2080.3980.01-0.58%51,804,011
Aug 29, 202580.9980.9980.8680.8680.10-0.19%35,070,251
Aug 28, 202580.9781.0180.9081.0180.250.05%24,203,877
Aug 27, 202580.8280.9980.8280.9780.210.12%24,335,187
Aug 26, 202580.7980.9080.7480.8780.110.22%33,659,875
Aug 25, 202580.7880.8180.6980.6979.93-0.20%32,714,840
Aug 22, 202580.3280.8680.3080.8580.090.81%59,541,452
Aug 21, 202580.2680.3080.1980.2079.45-0.19%35,825,908
Aug 20, 202580.4180.4380.3180.3579.59-0.04%29,704,992
Aug 19, 202580.4580.4880.3680.3879.62-0.02%21,700,492
Aug 18, 202580.4480.4980.3880.4079.64-0.07%25,400,795
Aug 15, 202580.4780.4780.3780.4679.700.07%22,754,089