Skip to main content
logo
iShares iBoxx $ High Yield Corporate Bond ETF (HYG)
NYSEARCA: HYG · Real-Time Price · USD
80.25
+0.11 (0.14%)
At close: Jul 18, 2025, 4:00 PM
80.29
+0.04 (0.05%)
After-hours: Jul 18, 2025, 8:00 PM EDT

HYG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202580.2680.3280.1880.2580.250.14%27,686,467
Jul 17, 202580.0480.1880.0080.1480.140.10%25,703,179
Jul 16, 202579.9580.0879.7580.0680.060.26%39,780,124
Jul 15, 202580.1680.1779.8579.8579.85-0.30%37,039,470
Jul 14, 202580.0180.1079.9780.0980.090.07%23,716,328
Jul 11, 202580.0480.0579.9380.0380.03-0.12%30,482,217
Jul 10, 202580.2180.2280.1380.1380.13-0.10%28,776,207
Jul 9, 202580.1480.2280.0880.2180.210.28%30,277,470
Jul 8, 202580.0980.1279.9479.9979.99-0.14%31,358,895
Jul 7, 202580.3380.3480.0680.1080.10-0.34%37,027,277
Jul 3, 202580.3080.3980.2680.3780.370.06%19,749,999
Jul 2, 202580.1780.3280.0980.3280.320.19%32,359,471
Jul 1, 202580.2080.2780.1080.1780.17-0.60%45,411,011
Jun 30, 202580.5380.6780.4580.6580.270.39%52,885,887
Jun 27, 202580.4080.4780.3080.3479.96-0.05%47,849,486
Jun 26, 202580.2780.3980.2080.3880.000.29%28,889,078
Jun 25, 202580.1880.2280.0880.1579.77-0.02%24,156,123
Jun 24, 202580.0580.2180.0080.1779.790.28%50,893,253
Jun 23, 202579.7779.9579.7179.9579.570.19%32,361,435
Jun 20, 202579.6279.8179.5979.8079.420.31%45,845,785
Jun 18, 202579.4979.7179.4379.5579.180.15%32,833,548
Jun 17, 202579.5279.6479.3779.4379.06-0.11%27,747,157
Jun 16, 202579.5279.6079.4979.5279.150.20%26,225,123
Jun 13, 202579.4279.5079.3079.3678.99-0.30%35,271,043
Jun 12, 202579.5179.6079.4779.6079.230.11%28,373,207
Jun 11, 202579.5979.6479.4979.5179.14-0.03%30,114,415
Jun 10, 202579.4179.5579.3479.5379.160.24%24,234,445
Jun 9, 202579.2879.4379.2879.3478.970.05%30,168,999
Jun 6, 202579.3879.3979.2579.3078.93-0.01%41,300,096
Jun 5, 202579.4779.4979.2779.3178.94-0.21%44,563,956
Jun 4, 202579.3479.5179.3479.4879.110.19%41,403,623
Jun 3, 202579.2479.3579.1779.3378.960.19%28,458,723
Jun 2, 202579.1379.1978.9879.1878.81-0.49%45,527,212
May 30, 202579.4579.5879.4079.5778.820.09%28,930,343
May 29, 202579.5679.5779.4179.5078.750.15%28,616,337
May 28, 202579.4279.4479.2579.3878.63-0.06%27,012,887
May 27, 202579.2879.4479.1779.4378.680.61%33,524,697
May 23, 202578.7678.9878.7478.9578.21-0.03%29,598,857
May 22, 202578.8179.0578.7578.9778.230.20%43,242,694
May 21, 202579.0879.2278.8078.8178.07-0.67%54,737,648
May 20, 202579.2779.3879.2179.3478.59-0.05%25,933,735
May 19, 202579.0679.3979.0579.3878.63-0.05%26,228,977
May 16, 202579.3879.4379.2779.4278.670.11%30,657,241
May 15, 202579.0679.3379.0679.3378.580.19%49,301,273
May 14, 202579.4079.4379.1479.1878.44-0.36%45,406,458
May 13, 202579.3879.5879.3279.4778.720.18%52,141,964
May 12, 202579.2479.3979.0379.3378.580.99%70,558,649
May 9, 202578.5978.7078.5478.5577.810.06%23,971,350
May 8, 202578.6778.7778.4578.5077.76-0.03%32,684,963
May 7, 202578.5678.6278.3678.5277.780.09%32,676,256