Skip to main content
logo
iShares iBoxx $ High Yield Corporate Bond ETF (HYG)
NYSEARCA: HYG · Real-Time Price · USD
80.87
+0.04 (0.05%)
At close: Sep 5, 2025, 4:00 PM
80.84
-0.03 (-0.04%)
After-hours: Sep 5, 2025, 8:00 PM EDT

HYG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 17, 202580.0480.1880.0080.1479.360.10%25,703,179
Jul 16, 202579.9580.0879.7580.0679.280.26%39,780,124
Jul 15, 202580.1680.1779.8579.8579.07-0.30%37,039,470
Jul 14, 202580.0180.1079.9780.0979.310.07%23,716,328
Jul 11, 202580.0480.0579.9380.0379.25-0.12%30,482,217
Jul 10, 202580.2180.2280.1380.1379.35-0.10%28,776,207
Jul 9, 202580.1480.2280.0880.2179.430.28%30,277,470
Jul 8, 202580.0980.1279.9479.9979.21-0.14%31,358,895
Jul 7, 202580.3380.3480.0680.1079.32-0.34%37,027,277
Jul 3, 202580.3080.3980.2680.3779.590.06%19,749,999
Jul 2, 202580.1780.3280.0980.3279.540.19%32,359,471
Jul 1, 202580.2080.2780.1080.1779.39-0.60%45,411,011
Jun 30, 202580.5380.6780.4580.6579.490.39%52,885,887
Jun 27, 202580.4080.4780.3080.3479.18-0.05%47,849,486
Jun 26, 202580.2780.3980.2080.3879.220.29%28,889,078