Skip to main content
logo
iShares iBoxx $ High Yield Corporate Bond ETF (HYG)
NYSEARCA: HYG · Real-Time Price · USD
78.53
-0.19 (-0.24%)
At close: Sep 18, 2026, 4:00 PM EDT
78.58
+0.05 (0.07%)
After-hours: Sep 18, 2026, 8:00 PM EDT

HYG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202678.6178.6578.4878.5378.53-0.24%34,359,646
Sep 17, 202678.7378.7578.6678.7278.720.38%44,209,331
Sep 16, 202678.5078.7178.3678.4278.420.05%48,462,758
Sep 15, 202678.5178.5178.3878.3878.38-0.19%41,767,738
Sep 14, 202678.5578.6478.4178.5378.53-0.09%43,795,399
Sep 11, 202678.7878.8678.6078.6078.60-0.03%37,730,445
Sep 10, 202678.7978.8278.6178.6278.62-0.46%52,602,256
Sep 9, 202679.0979.1178.9878.9878.98-0.18%30,478,979
Sep 8, 202679.1979.2479.1079.1279.12-0.05%27,406,041
Sep 4, 202679.2079.2479.1579.1679.16-0.06%25,351,199
Sep 3, 202679.2179.3079.1779.2179.210.13%22,019,259
Sep 2, 202679.1479.2379.1079.1179.110.01%33,966,090
Sep 1, 202679.2779.3079.0679.1079.10-0.35%48,867,830
Aug 31, 202679.7179.8179.6379.8179.370.09%36,481,999
Aug 28, 202679.9079.9579.6679.7479.31-0.16%35,138,806
Aug 27, 202679.9379.9779.8279.8779.43-0.04%32,490,089
Aug 26, 202679.8679.9179.7879.9079.46-0.03%28,585,026
Aug 25, 202679.8379.9479.7679.9279.480.28%29,540,535
Aug 24, 202679.6279.7179.5879.7079.270.11%20,714,630
Aug 21, 202679.6679.6679.5579.6179.180.06%37,545,432
Aug 20, 202679.5579.6379.4879.5679.13-0.19%41,762,485
Aug 19, 202679.6979.7479.6479.7179.280.23%29,670,034
Aug 18, 202679.5679.5879.4779.5379.10-0.10%29,463,052
Aug 17, 202679.6779.7179.5979.6179.18-0.13%22,620,734
Aug 14, 202679.8079.8279.6679.7179.28-0.10%26,611,021
Aug 13, 202679.7479.8679.6879.7979.360.23%28,659,348
Aug 12, 202679.6479.6679.5979.6179.180.13%25,243,739
Aug 11, 202679.5579.5779.4979.5179.080.04%17,988,334
Aug 10, 202679.5779.5779.4179.4879.05-0.16%30,292,421
Aug 7, 202679.6779.6979.5779.6179.180.19%23,459,442
Aug 6, 202679.5179.5179.4179.4679.03-0.08%25,818,224
Aug 5, 202679.5579.5679.4479.5279.09-0.04%25,771,751
Aug 4, 202679.3779.6079.3779.5579.120.30%46,524,653
Aug 3, 202679.2579.3379.1579.3178.880.27%30,860,379
Jul 31, 202679.4679.5479.2479.4878.660.01%38,659,813
Jul 30, 202679.3879.5079.3379.4778.650.29%30,570,715
Jul 29, 202679.3779.4879.1479.2478.43-0.23%53,075,914
Jul 28, 202679.3279.4279.2579.4278.610.19%33,698,352
Jul 27, 202679.3479.4079.2479.2778.460.05%28,939,807
Jul 24, 202679.2579.3179.1679.2378.42-41,964,809
Jul 23, 202679.2879.3779.1579.2378.42-0.36%52,554,179
Jul 22, 202679.6179.6579.4879.5278.70-0.16%24,851,657
Jul 21, 202679.7279.7479.6079.6578.83-0.04%27,198,836
Jul 20, 202679.7479.7779.6779.6878.860.04%19,767,928
Jul 17, 202679.7579.8479.6379.6578.83-0.19%42,020,083
Jul 16, 202679.7679.8479.7379.8078.98-0.01%22,780,313
Jul 15, 202679.7179.8479.7179.8178.990.16%26,948,823
Jul 14, 202679.6879.6979.5779.6878.860.20%28,248,702
Jul 13, 202679.6779.6979.4679.5278.70-0.24%32,133,278
Jul 10, 202679.7879.8479.6279.7178.89-0.05%24,550,317