Skip to main content
logo
iShares iBoxx $ High Yield Corporate Bond ETF (HYG)
NYSEARCA: HYG · Real-Time Price · USD
79.56
-0.05 (-0.06%)
Aug 18, 2026, 1:19 PM EDT - Market open

HYG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 18, 202679.5679.5779.4779.56--0.07%18,506,340
Aug 17, 202679.6779.7179.5979.6179.61-0.13%22,116,858
Aug 14, 202679.8079.8279.6679.7179.71-0.10%26,229,401
Aug 13, 202679.7479.8679.6879.7979.790.23%28,278,128
Aug 12, 202679.6479.6679.5979.6179.610.13%24,954,611
Aug 11, 202679.5579.5779.4979.5179.510.04%17,947,748
Aug 10, 202679.5779.5779.4179.4879.48-0.16%29,971,899
Aug 7, 202679.6779.6979.5779.6179.610.19%23,189,804
Aug 6, 202679.5179.5179.4179.4679.46-0.08%25,145,936
Aug 5, 202679.5579.5679.4479.5279.52-0.04%24,971,408
Aug 4, 202679.3779.6079.3779.5579.550.30%45,804,486
Aug 3, 202679.2579.3379.1579.3179.310.27%30,860,379
Jul 31, 202679.4679.5479.2479.4879.100.01%38,659,813
Jul 30, 202679.3879.5079.3379.4779.090.29%30,570,715
Jul 29, 202679.3779.4879.1479.2478.86-0.23%53,075,914
Jul 28, 202679.3279.4279.2579.4279.040.19%33,698,352
Jul 27, 202679.3479.4079.2479.2778.890.05%28,939,807
Jul 24, 202679.2579.3179.1679.2378.85-41,964,809
Jul 23, 202679.2879.3779.1579.2378.85-0.36%52,554,179
Jul 22, 202679.6179.6579.4879.5279.14-0.16%24,851,657
Jul 21, 202679.7279.7479.6079.6579.26-0.04%27,198,836
Jul 20, 202679.7479.7779.6779.6879.290.04%19,767,928
Jul 17, 202679.7579.8479.6379.6579.26-0.19%42,020,083
Jul 16, 202679.7679.8479.7379.8079.41-0.01%22,780,313
Jul 15, 202679.7179.8479.7179.8179.420.16%26,948,823
Jul 14, 202679.6879.6979.5779.6879.290.20%28,248,702
Jul 13, 202679.6779.6979.4679.5279.14-0.24%32,133,278
Jul 10, 202679.7879.8479.6279.7179.32-0.05%24,550,317
Jul 9, 202679.7379.8679.6779.7579.360.11%21,882,445
Jul 8, 202679.6179.6879.5479.6679.27-0.13%30,771,298
Jul 7, 202679.8579.8879.7279.7679.37-0.14%28,558,288
Jul 6, 202679.7379.9179.7379.8779.480.20%25,159,382
Jul 2, 202679.7379.7979.6779.7179.320.15%26,112,838
Jul 1, 202679.5679.6679.5179.5979.21-0.01%38,152,259
Jun 30, 202680.0080.0579.9279.9779.22-0.05%38,103,892
Jun 29, 202679.9580.0379.8580.0179.260.23%37,325,679
Jun 26, 202679.8279.9579.8179.8379.08-0.06%27,647,490
Jun 25, 202679.9279.9879.8279.8879.130.04%29,322,445
Jun 24, 202679.9479.9979.8479.8579.10-0.03%38,840,987
Jun 23, 202679.8379.9779.8279.8779.12-0.09%29,811,350
Jun 22, 202679.9479.9879.8779.9479.19-0.09%26,479,776
Jun 18, 202680.0380.0779.9280.0179.260.35%41,111,749
Jun 17, 202679.9980.0779.7179.7378.98-0.37%47,184,838
Jun 16, 202680.0380.1179.9680.0379.28-0.01%24,471,850
Jun 15, 202680.1480.1780.0380.0479.290.13%32,019,557
Jun 12, 202679.9480.0079.8079.9479.19-29,873,323
Jun 11, 202679.5779.9779.5279.9479.190.59%55,089,549
Jun 10, 202679.5679.6479.4579.4778.72-0.19%30,345,151
Jun 9, 202679.6279.7979.4279.6278.870.10%34,705,836
Jun 8, 202679.6079.6579.4879.5478.790.14%25,217,806