Skip to main content
logo
iShares iBoxx $ High Yield Corporate Bond ETF (HYG)
NYSEARCA: HYG · Real-Time Price · USD
79.65
-0.03 (-0.04%)
Jul 21, 2026, 4:00 PM EDT - Market closed

HYG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202679.7279.7479.6079.6579.65-0.04%26,810,189
Jul 20, 202679.7479.7779.6779.6879.680.04%19,766,827
Jul 17, 202679.7579.8479.6379.6579.65-0.19%41,920,203
Jul 16, 202679.7679.8479.7379.8079.80-0.01%22,775,829
Jul 15, 202679.7179.8479.7179.8179.810.16%26,935,447
Jul 14, 202679.6879.6979.5779.6879.680.20%28,124,396
Jul 13, 202679.6779.6979.4679.5279.52-0.24%32,012,615
Jul 10, 202679.7879.8479.6279.7179.71-0.05%24,069,673
Jul 9, 202679.7379.8679.6779.7579.750.11%21,783,308
Jul 8, 202679.6179.6879.5479.6679.66-0.13%30,642,847
Jul 7, 202679.8579.8879.7279.7679.76-0.14%28,533,882
Jul 6, 202679.7379.9179.7379.8779.870.20%25,159,382
Jul 2, 202679.7379.7979.6779.7179.710.15%26,112,838
Jul 1, 202679.5679.6679.5179.5979.59-0.01%38,152,259
Jun 30, 202680.0080.0579.9279.9779.60-0.05%38,103,892
Jun 29, 202679.9580.0379.8580.0179.640.23%37,325,679
Jun 26, 202679.8279.9579.8179.8379.46-0.06%27,647,490
Jun 25, 202679.9279.9879.8279.8879.510.04%29,322,445
Jun 24, 202679.9479.9979.8479.8579.48-0.03%38,840,987
Jun 23, 202679.8379.9779.8279.8779.50-0.09%29,811,350
Jun 22, 202679.9479.9879.8779.9479.57-0.09%26,479,776
Jun 18, 202680.0380.0779.9280.0179.640.35%41,111,749
Jun 17, 202679.9980.0779.7179.7379.36-0.37%47,184,838
Jun 16, 202680.0380.1179.9680.0379.66-0.01%24,471,850
Jun 15, 202680.1480.1780.0380.0479.670.13%32,019,557
Jun 12, 202679.9480.0079.8079.9479.57-29,873,323
Jun 11, 202679.5779.9779.5279.9479.570.59%55,089,549
Jun 10, 202679.5679.6479.4579.4779.10-0.19%30,345,151
Jun 9, 202679.6279.7979.4279.6279.250.10%34,705,836
Jun 8, 202679.6079.6579.4879.5479.170.14%25,217,806
Jun 5, 202679.7079.7279.3579.4379.06-0.50%46,035,763
Jun 4, 202679.7579.8579.7579.8379.460.19%22,697,931
Jun 3, 202679.7579.7879.6379.6879.31-0.28%28,203,411
Jun 2, 202679.8479.9079.7979.9079.530.08%25,237,730
Jun 1, 202679.7979.8879.6479.8479.47-0.08%32,671,014
May 29, 202680.2680.3680.2180.3179.530.10%39,149,257
May 28, 202680.0880.2780.0480.2379.450.12%32,001,607
May 27, 202680.1780.2180.0880.1379.35-0.06%22,525,539
May 26, 202680.1480.1980.0480.1879.400.34%30,406,122
May 22, 202680.0180.0279.8479.9179.140.01%22,429,426
May 21, 202679.7579.9979.6579.9079.130.05%37,584,581
May 20, 202679.5079.8779.4079.8679.090.64%58,906,256
May 19, 202679.4179.4579.2379.3578.58-0.24%42,904,719
May 18, 202679.6379.7079.4479.5478.770.10%38,596,132
May 15, 202679.6479.6979.4679.4678.69-0.49%54,466,047
May 14, 202679.9780.0579.8579.8579.08-0.08%27,235,558
May 13, 202679.8479.9579.7979.9179.140.05%33,257,270
May 12, 202679.8279.8979.7079.8779.10-0.14%37,418,937
May 11, 202680.0880.1579.9879.9879.21-0.20%34,366,646
May 8, 202680.0180.1580.0080.1479.360.35%29,715,369