iShares iBoxx $ High Yield Corporate Bond ETF (HYG)

NYSEARCA: HYG · Real-Time Price · USD

76.81

-0.28 (-0.36%)

At close: Oct 14, 2026, 4:00 PM

76.82

+0.01 (0.01%)

After-hours: Oct 14, 2026, 4:02 PM EDT

HYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	76.84	76.88	76.76	76.81	76.81	-0.36%	64,193,167
Oct 13, 2026	77.23	77.26	76.97	77.09	77.09	-0.26%	60,469,552
Oct 12, 2026	77.21	77.39	77.18	77.29	77.29	0.08%	21,755,966
Oct 9, 2026	77.21	77.28	77.09	77.23	77.23	0.12%	36,922,365
Oct 8, 2026	77.07	77.18	76.98	77.14	77.14	-0.05%	44,589,501
Oct 7, 2026	77.00	77.21	76.93	77.18	77.18	-0.12%	59,314,390
Oct 6, 2026	77.15	77.32	77.14	77.27	77.27	0.38%	47,280,189
Oct 5, 2026	76.89	77.02	76.81	76.98	76.98	0.09%	37,465,381
Oct 2, 2026	77.22	77.28	76.83	76.91	76.91	0.01%	82,301,653
Oct 1, 2026	76.75	76.98	76.39	76.90	76.90	0.04%	115,429,820
Sep 30, 2026	77.47	77.60	77.17	77.21	76.87	-0.19%	83,242,964
Sep 29, 2026	77.61	77.61	77.16	77.36	77.02	-0.23%	152,377,713
Sep 28, 2026	77.60	77.65	77.42	77.54	77.20	-0.41%	98,803,634
Sep 25, 2026	77.91	77.93	77.67	77.86	77.52	-0.04%	58,325,436
Sep 24, 2026	78.00	78.15	77.85	77.89	77.55	-0.27%	74,979,533
Sep 23, 2026	78.55	78.59	78.07	78.10	77.75	-0.72%	68,957,379
Sep 22, 2026	78.71	78.75	78.60	78.67	78.32	-0.01%	30,714,192
Sep 21, 2026	78.67	78.75	78.62	78.68	78.33	0.19%	44,495,821
Sep 18, 2026	78.61	78.65	78.48	78.53	78.18	-0.24%	34,871,395
Sep 17, 2026	78.73	78.75	78.66	78.72	78.37	0.38%	45,355,985
Sep 16, 2026	78.50	78.71	78.36	78.42	78.07	0.05%	48,627,579
Sep 15, 2026	78.51	78.51	78.38	78.38	78.03	-0.19%	42,245,566
Sep 14, 2026	78.55	78.64	78.41	78.53	78.18	-0.09%	44,071,669
Sep 11, 2026	78.78	78.86	78.60	78.60	78.25	-0.03%	38,955,328
Sep 10, 2026	78.79	78.82	78.61	78.62	78.27	-0.46%	53,424,537
Sep 9, 2026	79.09	79.11	78.98	78.98	78.63	-0.18%	31,654,962
Sep 8, 2026	79.19	79.24	79.10	79.12	78.77	-0.05%	27,470,613
Sep 4, 2026	79.20	79.24	79.15	79.16	78.81	-0.06%	25,353,703
Sep 3, 2026	79.21	79.30	79.17	79.21	78.86	0.13%	23,037,887
Sep 2, 2026	79.14	79.23	79.10	79.11	78.76	0.01%	34,409,157
Sep 1, 2026	79.27	79.30	79.06	79.10	78.75	-0.35%	48,867,830
Aug 31, 2026	79.71	79.81	79.63	79.81	79.02	0.09%	36,481,999
Aug 28, 2026	79.90	79.95	79.66	79.74	78.95	-0.16%	35,138,806
Aug 27, 2026	79.93	79.97	79.82	79.87	79.08	-0.04%	32,490,089
Aug 26, 2026	79.86	79.91	79.78	79.90	79.11	-0.03%	28,585,026
Aug 25, 2026	79.83	79.94	79.76	79.92	79.13	0.28%	29,540,535
Aug 24, 2026	79.62	79.71	79.58	79.70	78.91	0.11%	20,714,630
Aug 21, 2026	79.66	79.66	79.55	79.61	78.83	0.06%	37,545,432
Aug 20, 2026	79.55	79.63	79.48	79.56	78.78	-0.19%	41,762,485
Aug 19, 2026	79.69	79.74	79.64	79.71	78.92	0.23%	29,670,034
Aug 18, 2026	79.56	79.58	79.47	79.53	78.75	-0.10%	29,463,052
Aug 17, 2026	79.67	79.71	79.59	79.61	78.83	-0.13%	22,620,734
Aug 14, 2026	79.80	79.82	79.66	79.71	78.92	-0.10%	26,611,021
Aug 13, 2026	79.74	79.86	79.68	79.79	79.00	0.23%	28,659,348
Aug 12, 2026	79.64	79.66	79.59	79.61	78.83	0.13%	25,243,739
Aug 11, 2026	79.55	79.57	79.49	79.51	78.73	0.04%	17,988,334
Aug 10, 2026	79.57	79.57	79.41	79.48	78.70	-0.16%	30,292,421
Aug 7, 2026	79.67	79.69	79.57	79.61	78.83	0.19%	23,459,442
Aug 6, 2026	79.51	79.51	79.41	79.46	78.68	-0.08%	25,818,224
Aug 5, 2026	79.55	79.56	79.44	79.52	78.74	-0.04%	25,771,751