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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202580.4080.4780.3080.3480.34-0.05%47,849,486
Jun 26, 202580.2780.3980.2080.3880.380.29%28,889,078
Jun 25, 202580.1880.2280.0880.1580.15-0.02%24,156,123
Jun 24, 202580.0580.2180.0080.1780.170.28%50,893,253
Jun 23, 202579.7779.9579.7179.9579.950.19%32,361,435
Jun 20, 202579.6279.8179.5979.8079.800.31%45,845,785
Jun 18, 202579.4979.7179.4379.5579.550.15%32,833,548
Jun 17, 202579.5279.6479.3779.4379.43-0.11%27,747,157
Jun 16, 202579.5279.6079.4979.5279.520.20%26,225,123
Jun 13, 202579.4279.5079.3079.3679.36-0.30%35,271,043
Jun 12, 202579.5179.6079.4779.6079.600.11%28,373,207
Jun 11, 202579.5979.6479.4979.5179.51-0.03%30,114,415
Jun 10, 202579.4179.5579.3479.5379.530.24%24,234,445
Jun 9, 202579.2879.4379.2879.3479.340.05%30,168,999
Jun 6, 202579.3879.3979.2579.3079.30-0.01%41,300,096
Jun 5, 202579.4779.4979.2779.3179.31-0.21%44,563,956
Jun 4, 202579.3479.5179.3479.4879.480.19%41,403,623
Jun 3, 202579.2479.3579.1779.3379.330.19%28,458,723
Jun 2, 202579.1379.1978.9879.1879.18-0.49%45,527,212
May 30, 202579.4579.5879.4079.5779.190.09%28,930,343
May 29, 202579.5679.5779.4179.5079.130.15%28,616,337
May 28, 202579.4279.4479.2579.3879.01-0.06%27,012,887
May 27, 202579.2879.4479.1779.4379.060.61%33,524,697
May 23, 202578.7678.9878.7478.9578.58-0.03%29,598,857
May 22, 202578.8179.0578.7578.9778.600.20%43,242,694
May 21, 202579.0879.2278.8078.8178.44-0.67%54,737,648
May 20, 202579.2779.3879.2179.3478.97-0.05%25,933,735
May 19, 202579.0679.3979.0579.3879.01-0.05%26,228,977
May 16, 202579.3879.4379.2779.4279.050.11%30,657,241
May 15, 202579.0679.3379.0679.3378.960.19%49,301,273
May 14, 202579.4079.4379.1479.1878.81-0.36%45,406,458
May 13, 202579.3879.5879.3279.4779.100.18%52,141,964
May 12, 202579.2479.3979.0379.3378.960.99%70,558,649
May 9, 202578.5978.7078.5478.5578.180.06%23,971,350
May 8, 202578.6778.7778.4578.5078.13-0.03%32,684,963
May 7, 202578.5678.6278.3678.5278.150.09%32,676,256
May 6, 202578.4178.5278.3378.4578.08-0.08%36,292,562
May 5, 202578.4778.6478.4078.5178.14-0.04%39,815,409
May 2, 202578.5078.6178.3778.5478.170.31%41,354,141
May 1, 202578.4078.4978.2278.3077.93-0.38%50,848,596
Apr 30, 202578.6378.7178.4678.6077.83-0.53%69,994,186
Apr 29, 202578.6579.0578.6579.0278.250.27%51,198,585
Apr 28, 202578.7878.8778.5578.8178.040.05%42,220,674
Apr 25, 202578.5978.9478.5478.7778.000.09%47,981,696
Apr 24, 202578.2878.7478.1878.7077.930.90%49,007,840
Apr 23, 202578.6078.7477.9778.0077.240.50%63,723,369
Apr 22, 202577.5877.8177.5177.6176.850.39%33,941,145
Apr 21, 202577.4977.5177.1577.3176.55-0.59%36,078,039
Apr 17, 202577.6277.7977.5377.7777.010.58%37,355,457
Apr 16, 202577.3577.5277.1177.3276.56-0.01%52,028,772