iShares iBoxx $ High Yield Corporate Bond ETF (HYG)

HYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2025	79.28	79.43	79.28	79.40	-	0.13%	17,286,952
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
Apr 15, 2025	77.24	77.50	77.18	77.33	76.57	0.27%	39,790,523
Apr 14, 2025	77.28	77.46	76.94	77.12	76.37	0.50%	50,011,416
Apr 11, 2025	76.27	77.17	76.00	76.74	75.99	0.30%	71,883,967
Apr 10, 2025	77.07	77.18	76.14	76.51	75.76	-1.63%	93,884,086
Apr 9, 2025	75.10	77.84	75.08	77.78	77.02	2.68%	152,382,178
Apr 8, 2025	77.02	77.13	75.42	75.75	75.01	-0.46%	106,007,664
Apr 7, 2025	75.87	77.60	75.63	76.10	75.35	-0.86%	193,374,827
Apr 4, 2025	76.80	77.34	76.54	76.76	76.01	-1.43%	181,273,252
Apr 3, 2025	78.10	78.28	77.74	77.87	77.11	-1.24%	116,401,423
Apr 2, 2025	78.54	78.86	78.54	78.85	78.08	0.20%	49,072,370
Apr 1, 2025	78.68	78.72	78.43	78.69	77.92	-0.25%	54,255,975
Mar 31, 2025	78.52	78.92	78.52	78.89	77.74	0.11%	47,853,537
Mar 28, 2025	78.99	79.00	78.66	78.80	77.65	-0.18%	58,896,893

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.