iShares iBoxx $ High Yield Corporate Bond ETF (HYG)
NYSEARCA: HYG · Real-Time Price · USD
80.34
-0.04 (-0.05%)
At close: Jun 27, 2025, 4:00 PM
80.34
0.00 (0.00%)
Pre-market: Jun 30, 2025, 8:50 AM EDT
HYG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 80.40 | 80.47 | 80.30 | 80.34 | 80.34 | -0.05% | 47,849,486 |
Jun 26, 2025 | 80.27 | 80.39 | 80.20 | 80.38 | 80.38 | 0.29% | 28,889,078 |
Jun 25, 2025 | 80.18 | 80.22 | 80.08 | 80.15 | 80.15 | -0.02% | 24,156,123 |
Jun 24, 2025 | 80.05 | 80.21 | 80.00 | 80.17 | 80.17 | 0.28% | 50,893,253 |
Jun 23, 2025 | 79.77 | 79.95 | 79.71 | 79.95 | 79.95 | 0.19% | 32,361,435 |
Jun 20, 2025 | 79.62 | 79.81 | 79.59 | 79.80 | 79.80 | 0.31% | 45,845,785 |
Jun 18, 2025 | 79.49 | 79.71 | 79.43 | 79.55 | 79.55 | 0.15% | 32,833,548 |
Jun 17, 2025 | 79.52 | 79.64 | 79.37 | 79.43 | 79.43 | -0.11% | 27,747,157 |
Jun 16, 2025 | 79.52 | 79.60 | 79.49 | 79.52 | 79.52 | 0.20% | 26,225,123 |
Jun 13, 2025 | 79.42 | 79.50 | 79.30 | 79.36 | 79.36 | -0.30% | 35,271,043 |
Jun 12, 2025 | 79.51 | 79.60 | 79.47 | 79.60 | 79.60 | 0.11% | 28,373,207 |
Jun 11, 2025 | 79.59 | 79.64 | 79.49 | 79.51 | 79.51 | -0.03% | 30,114,415 |
Jun 10, 2025 | 79.41 | 79.55 | 79.34 | 79.53 | 79.53 | 0.24% | 24,234,445 |
Jun 9, 2025 | 79.28 | 79.43 | 79.28 | 79.34 | 79.34 | 0.05% | 30,168,999 |
Jun 6, 2025 | 79.38 | 79.39 | 79.25 | 79.30 | 79.30 | -0.01% | 41,300,096 |
Jun 5, 2025 | 79.47 | 79.49 | 79.27 | 79.31 | 79.31 | -0.21% | 44,563,956 |
Jun 4, 2025 | 79.34 | 79.51 | 79.34 | 79.48 | 79.48 | 0.19% | 41,403,623 |
Jun 3, 2025 | 79.24 | 79.35 | 79.17 | 79.33 | 79.33 | 0.19% | 28,458,723 |
Jun 2, 2025 | 79.13 | 79.19 | 78.98 | 79.18 | 79.18 | -0.49% | 45,527,212 |
May 30, 2025 | 79.45 | 79.58 | 79.40 | 79.57 | 79.19 | 0.09% | 28,930,343 |
May 29, 2025 | 79.56 | 79.57 | 79.41 | 79.50 | 79.13 | 0.15% | 28,616,337 |
May 28, 2025 | 79.42 | 79.44 | 79.25 | 79.38 | 79.01 | -0.06% | 27,012,887 |
May 27, 2025 | 79.28 | 79.44 | 79.17 | 79.43 | 79.06 | 0.61% | 33,524,697 |
May 23, 2025 | 78.76 | 78.98 | 78.74 | 78.95 | 78.58 | -0.03% | 29,598,857 |
May 22, 2025 | 78.81 | 79.05 | 78.75 | 78.97 | 78.60 | 0.20% | 43,242,694 |
May 21, 2025 | 79.08 | 79.22 | 78.80 | 78.81 | 78.44 | -0.67% | 54,737,648 |
May 20, 2025 | 79.27 | 79.38 | 79.21 | 79.34 | 78.97 | -0.05% | 25,933,735 |
May 19, 2025 | 79.06 | 79.39 | 79.05 | 79.38 | 79.01 | -0.05% | 26,228,977 |
May 16, 2025 | 79.38 | 79.43 | 79.27 | 79.42 | 79.05 | 0.11% | 30,657,241 |
May 15, 2025 | 79.06 | 79.33 | 79.06 | 79.33 | 78.96 | 0.19% | 49,301,273 |
May 14, 2025 | 79.40 | 79.43 | 79.14 | 79.18 | 78.81 | -0.36% | 45,406,458 |
May 13, 2025 | 79.38 | 79.58 | 79.32 | 79.47 | 79.10 | 0.18% | 52,141,964 |
May 12, 2025 | 79.24 | 79.39 | 79.03 | 79.33 | 78.96 | 0.99% | 70,558,649 |
May 9, 2025 | 78.59 | 78.70 | 78.54 | 78.55 | 78.18 | 0.06% | 23,971,350 |
May 8, 2025 | 78.67 | 78.77 | 78.45 | 78.50 | 78.13 | -0.03% | 32,684,963 |
May 7, 2025 | 78.56 | 78.62 | 78.36 | 78.52 | 78.15 | 0.09% | 32,676,256 |
May 6, 2025 | 78.41 | 78.52 | 78.33 | 78.45 | 78.08 | -0.08% | 36,292,562 |
May 5, 2025 | 78.47 | 78.64 | 78.40 | 78.51 | 78.14 | -0.04% | 39,815,409 |
May 2, 2025 | 78.50 | 78.61 | 78.37 | 78.54 | 78.17 | 0.31% | 41,354,141 |
May 1, 2025 | 78.40 | 78.49 | 78.22 | 78.30 | 77.93 | -0.38% | 50,848,596 |
Apr 30, 2025 | 78.63 | 78.71 | 78.46 | 78.60 | 77.83 | -0.53% | 69,994,186 |
Apr 29, 2025 | 78.65 | 79.05 | 78.65 | 79.02 | 78.25 | 0.27% | 51,198,585 |
Apr 28, 2025 | 78.78 | 78.87 | 78.55 | 78.81 | 78.04 | 0.05% | 42,220,674 |
Apr 25, 2025 | 78.59 | 78.94 | 78.54 | 78.77 | 78.00 | 0.09% | 47,981,696 |
Apr 24, 2025 | 78.28 | 78.74 | 78.18 | 78.70 | 77.93 | 0.90% | 49,007,840 |
Apr 23, 2025 | 78.60 | 78.74 | 77.97 | 78.00 | 77.24 | 0.50% | 63,723,369 |
Apr 22, 2025 | 77.58 | 77.81 | 77.51 | 77.61 | 76.85 | 0.39% | 33,941,145 |
Apr 21, 2025 | 77.49 | 77.51 | 77.15 | 77.31 | 76.55 | -0.59% | 36,078,039 |
Apr 17, 2025 | 77.62 | 77.79 | 77.53 | 77.77 | 77.01 | 0.58% | 37,355,457 |
Apr 16, 2025 | 77.35 | 77.52 | 77.11 | 77.32 | 76.56 | -0.01% | 52,028,772 |