Skip to main content
logo
iShares iBoxx $ High Yield Corporate Bond ETF (HYG)
NYSEARCA: HYG · Real-Time Price · USD
80.08
-0.32 (-0.40%)
At close: Mar 5, 2026, 4:00 PM EST
80.13
+0.05 (0.06%)
After-hours: Mar 5, 2026, 8:00 PM EST

HYG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202680.2780.3180.0280.0880.08-0.40%77,654,078
Mar 4, 202680.2380.4580.2080.4080.400.35%56,955,582
Mar 3, 202679.9480.3179.8480.1280.12-0.20%118,126,881
Mar 2, 202680.0680.4180.0380.2880.28-0.55%74,327,326
Feb 27, 202680.7580.8080.6580.7280.33-0.16%62,450,022
Feb 26, 202680.8980.9480.7680.8580.46-0.09%54,533,582
Feb 25, 202680.8280.9380.8280.9280.530.14%29,428,248
Feb 24, 202680.8580.8780.6580.8180.42-0.07%54,979,993
Feb 23, 202680.9681.0180.8480.8780.48-0.16%33,666,141
Feb 20, 202680.9381.0080.8781.0080.600.07%37,959,980
Feb 19, 202680.8880.9480.8380.9480.550.04%29,530,978
Feb 18, 202680.8480.9880.8180.9180.520.12%33,943,076
Feb 17, 202680.8280.8680.7480.8180.42-0.05%35,682,018
Feb 13, 202680.8380.9480.8280.8580.460.07%36,612,388
Feb 12, 202680.9180.9780.7580.7980.40-0.05%48,457,026
Feb 11, 202680.9080.9380.7280.8380.44-0.01%27,272,717
Feb 10, 202680.9581.0180.8480.8480.45-0.10%37,886,149
Feb 9, 202680.7680.9280.7680.9280.530.14%33,716,914
Feb 6, 202680.6780.8180.6280.8180.420.35%40,915,944
Feb 5, 202680.5680.6280.4580.5380.14-0.11%75,554,165
Feb 4, 202680.7080.7280.5480.6280.23-0.12%42,829,381
Feb 3, 202680.7680.8180.5380.7280.33-0.06%49,372,754
Feb 2, 202680.6780.8180.6480.7780.38-0.43%42,890,695
Jan 30, 202680.9281.1380.9281.1280.330.11%59,848,044
Jan 29, 202681.0581.0780.9081.0380.24-0.01%38,201,563
Jan 28, 202681.1781.1881.0381.0480.25-0.16%35,559,176
Jan 27, 202681.1881.2281.1481.1780.38-0.01%22,961,496
Jan 26, 202681.1981.2281.1281.1880.390.05%27,027,543
Jan 23, 202681.1881.2081.0481.1480.35-0.05%38,360,521
Jan 22, 202681.1981.2481.1381.1880.390.07%35,231,903
Jan 21, 202680.9881.1680.9681.1280.330.30%42,023,456
Jan 20, 202680.7580.9580.6780.8880.09-0.26%38,653,396
Jan 16, 202681.0881.1080.9981.0980.300.06%52,466,258
Jan 15, 202681.1081.1181.0081.0480.25-30,412,385
Jan 14, 202681.0081.0580.9381.0480.25-42,994,019
Jan 13, 202681.0781.0880.9781.0480.25-27,607,690
Jan 12, 202680.9181.0580.9081.0480.250.05%23,983,604
Jan 9, 202680.9581.0380.9581.0080.210.07%31,849,182
Jan 8, 202680.8480.9580.8080.9480.150.07%33,517,025
Jan 7, 202680.9681.0080.8480.8880.09-0.02%27,022,770
Jan 6, 202680.9080.9480.8280.9080.110.02%31,721,461
Jan 5, 202680.7480.9180.7080.8880.090.26%38,563,219
Jan 2, 202680.7280.7280.5980.6779.880.05%28,403,304
Dec 31, 202580.7280.7580.6380.6379.84-0.10%17,457,063
Dec 30, 202580.6480.7580.6180.7179.920.10%20,146,744
Dec 29, 202580.5680.6680.5580.6379.840.04%22,012,766
Dec 26, 202580.6480.7080.5980.6079.81-0.05%10,922,908
Dec 24, 202580.5180.6480.4780.6479.850.19%10,533,489
Dec 23, 202580.3780.4980.3580.4979.700.07%24,341,795
Dec 22, 202580.4680.4680.2980.4379.640.09%37,203,854