Skip to main content
logo
iShares iBoxx $ High Yield Corporate Bond ETF (HYG)
NYSEARCA: HYG · Real-Time Price · USD
80.43
+0.07 (0.09%)
Dec 22, 2025, 4:00 PM EST - Market closed

HYG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 202580.4680.4680.2980.4380.430.09%36,867,690
Dec 19, 202580.4380.4780.3380.3680.36-0.52%34,413,339
Dec 18, 202580.7880.8080.6780.7880.400.27%52,680,468
Dec 17, 202580.6580.6780.5180.5680.18-0.12%36,999,671
Dec 16, 202580.6180.6780.5680.6680.280.06%27,908,039
Dec 15, 202580.6780.7080.5780.6180.230.05%28,983,574
Dec 12, 202580.6980.7180.5380.5780.19-0.19%45,566,142
Dec 11, 202580.7480.7680.6680.7280.34-0.01%44,546,381
Dec 10, 202580.4380.7980.4280.7380.350.34%53,052,238
Dec 9, 202580.5580.6180.4480.4680.08-0.11%30,558,830
Dec 8, 202580.7280.7480.4980.5580.17-0.25%43,160,808
Dec 5, 202580.7380.8180.6780.7580.37-30,486,777
Dec 4, 202580.7080.7780.5780.7580.370.07%34,777,386
Dec 3, 202580.6180.7980.5780.6980.310.09%35,019,075
Dec 2, 202580.5480.6480.4880.6280.240.19%38,842,599
Dec 1, 202580.4080.5480.3880.4780.09-0.64%45,274,945
Nov 28, 202581.0081.0780.9480.9980.240.05%29,430,777
Nov 26, 202580.8380.9880.7980.9580.200.10%27,454,958
Nov 25, 202580.5780.9080.5480.8780.120.35%56,525,065
Nov 24, 202580.4280.6080.4080.5979.840.27%38,965,019
Nov 21, 202580.2680.4180.1380.3779.620.34%62,331,715
Nov 20, 202580.4180.4980.1080.1079.35-0.06%65,471,162
Nov 19, 202580.1480.3080.0980.1579.400.05%33,510,527
Nov 18, 202580.0280.1979.9980.1179.360.02%44,098,862
Nov 17, 202580.1980.2780.0480.0979.34-0.16%42,954,243
Nov 14, 202580.0880.4080.0880.2279.470.02%40,853,458
Nov 13, 202580.4280.4280.1580.2079.45-0.41%53,631,282
Nov 12, 202580.6980.7080.4980.5379.78-0.20%43,963,049
Nov 11, 202580.6180.7380.6180.6979.940.11%17,001,486
Nov 10, 202580.4580.6580.4380.6079.850.34%51,875,501
Nov 7, 202580.2580.3580.0980.3379.580.09%47,233,856
Nov 6, 202580.3180.3380.1380.2679.510.04%46,629,485
Nov 5, 202580.1980.2880.1780.2379.480.10%42,274,111
Nov 4, 202579.9880.2279.9680.1579.400.01%49,705,102
Nov 3, 202580.3980.4080.1380.1479.39-0.82%54,615,144
Oct 31, 202580.8980.9680.7580.8079.64-45,044,574
Oct 30, 202580.7980.9480.7680.8079.64-0.19%39,967,394
Oct 29, 202581.2081.2380.9080.9579.79-0.31%51,827,219
Oct 28, 202581.2881.2881.1781.2080.04-0.10%31,591,729
Oct 27, 202581.1781.3381.1381.2880.110.25%36,494,969
Oct 24, 202581.0381.0980.9781.0879.920.27%39,905,574
Oct 23, 202580.7080.8680.7080.8679.700.22%37,962,367
Oct 22, 202580.7680.8180.6080.6879.52-0.10%50,698,765
Oct 21, 202580.8880.9480.7680.7679.60-0.15%45,418,130
Oct 20, 202580.7780.9180.7780.8879.720.20%43,762,292
Oct 17, 202580.4480.7380.4380.7279.560.26%70,044,157
Oct 16, 202580.8080.8280.4680.5179.36-0.36%75,725,201
Oct 15, 202580.7380.8380.6080.8079.640.32%59,802,150
Oct 14, 202580.1880.6480.1180.5479.380.11%63,860,101
Oct 13, 202580.2380.4580.1780.4579.300.63%31,926,785