Skip to main content
logo
iShares iBoxx $ High Yield Corporate Bond ETF (HYG)
NYSEARCA: HYG · Real-Time Price · USD
79.95
+0.03 (0.04%)
May 14, 2026, 10:11 AM EDT - Market open

HYG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202679.8479.9579.7979.9179.910.05%32,353,117
May 12, 202679.8279.8979.7079.8779.87-0.14%35,960,454
May 11, 202680.0880.1579.9879.9879.98-0.20%33,926,707
May 8, 202680.0180.1580.0080.1480.140.35%29,577,952
May 7, 202680.2280.2479.8679.8679.86-0.37%44,504,593
May 6, 202680.0980.2480.0880.1680.160.30%38,171,839
May 5, 202679.8980.0279.8979.9279.920.15%26,285,648
May 4, 202680.0280.0279.6979.8079.80-0.32%34,854,108
May 1, 202680.0680.2380.0380.0680.06-0.40%43,740,437
Apr 30, 202680.1880.4280.1780.3879.960.31%51,626,061
Apr 29, 202680.3280.3479.9880.1379.71-0.34%56,809,354
Apr 28, 202680.3580.4380.3380.4079.98-0.14%36,382,406
Apr 27, 202680.4480.5480.4280.5180.090.04%24,643,719
Apr 24, 202680.4480.5380.3080.4880.060.14%33,626,255
Apr 23, 202680.4680.5580.1680.3779.95-0.16%49,921,724
Apr 22, 202680.5080.5780.4280.5080.080.16%28,004,652
Apr 21, 202680.5580.5880.3180.3779.95-0.26%58,623,601
Apr 20, 202680.6380.6780.5080.5880.16-0.09%21,104,436
Apr 17, 202680.6080.7680.5680.6580.230.37%61,651,590
Apr 16, 202680.5380.5380.2680.3579.93-0.14%37,743,430
Apr 15, 202680.4580.4980.3580.4680.04-0.05%47,834,907
Apr 14, 202680.3480.5680.2980.5080.080.30%42,037,973
Apr 13, 202679.8880.2779.8880.2679.840.38%38,561,390
Apr 10, 202680.3480.3479.9579.9679.54-0.40%33,005,615
Apr 9, 202680.1580.3980.0080.2879.860.11%45,207,498
Apr 8, 202680.4780.5280.0380.1979.770.59%58,556,402
Apr 7, 202679.6779.7479.3279.7279.300.03%47,264,067
Apr 6, 202679.5179.7179.5079.7079.280.18%37,098,344
Apr 2, 202679.0879.6379.0879.5679.150.24%53,828,180
Apr 1, 202679.3579.4679.2479.3778.96-0.24%69,789,239
Mar 31, 202679.1679.6179.1279.5678.760.95%101,521,289
Mar 30, 202679.0279.1078.7678.8178.020.11%55,210,748
Mar 27, 202678.8478.8478.5778.7277.93-0.25%68,174,283
Mar 26, 202679.2579.3378.8078.9278.13-0.63%74,979,323
Mar 25, 202679.4579.5879.3579.4278.630.32%49,917,691
Mar 24, 202679.2479.4179.0679.1778.38-0.34%71,941,579
Mar 23, 202679.3079.7079.1779.4478.650.66%79,015,757
Mar 20, 202679.5079.5378.8578.9278.13-0.93%109,084,828
Mar 19, 202679.0379.7078.9979.6678.860.33%103,981,596
Mar 18, 202679.6979.7579.3979.4078.61-0.51%50,281,900
Mar 17, 202679.6179.8279.5779.8179.010.45%47,967,818
Mar 16, 202679.5179.6779.4579.4578.650.32%57,535,581
Mar 13, 202679.5379.6879.1279.2078.41-0.19%68,652,882
Mar 12, 202679.7579.7579.3279.3578.56-0.64%68,674,396
Mar 11, 202679.9980.0479.8179.8679.06-0.22%59,983,500
Mar 10, 202680.0580.3880.0380.0479.24-0.16%67,499,551
Mar 9, 202679.5980.1879.5480.1779.370.60%88,695,029
Mar 6, 202679.7580.0079.6579.6978.89-0.49%82,125,647
Mar 5, 202680.2780.3180.0280.0879.28-0.40%79,841,124
Mar 4, 202680.2380.4580.2080.4079.600.35%58,694,127