Skip to main content
logo
iShares iBoxx $ High Yield Corporate Bond ETF (HYG)
NYSEARCA: HYG · Real-Time Price · USD
79.66
-0.25 (-0.31%)
Jun 3, 2026, 12:24 PM EDT - Market open

HYG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202679.7579.7879.6579.71--0.24%8,225,054
Jun 2, 202679.8479.9079.7979.9079.900.08%24,830,235
Jun 1, 202679.7979.8879.6479.8479.84-0.59%32,068,866
May 29, 202680.2680.3680.2180.3180.310.10%37,458,152
May 28, 202680.0880.2780.0480.2380.230.12%31,953,043
May 27, 202680.1780.2180.0880.1380.13-0.06%22,461,344
May 26, 202680.1480.1980.0480.1880.180.34%29,878,782
May 22, 202680.0180.0279.8479.9179.910.01%20,710,959
May 21, 202679.7579.9979.6579.9079.900.05%37,439,799
May 20, 202679.5079.8779.4079.8679.860.64%58,508,053
May 19, 202679.4179.4579.2379.3579.35-0.24%42,128,014
May 18, 202679.6379.7079.4479.5479.540.10%38,038,798
May 15, 202679.6479.6979.4679.4679.46-0.49%54,466,047
May 14, 202679.9780.0579.8579.8579.85-0.08%27,235,558
May 13, 202679.8479.9579.7979.9179.910.05%33,257,270
May 12, 202679.8279.8979.7079.8779.87-0.14%37,418,937
May 11, 202680.0880.1579.9879.9879.98-0.20%34,366,646
May 8, 202680.0180.1580.0080.1480.140.35%29,715,369
May 7, 202680.2280.2479.8679.8679.86-0.37%44,772,981
May 6, 202680.0980.2480.0880.1680.160.30%38,323,119
May 5, 202679.8980.0279.8979.9279.920.15%26,357,877
May 4, 202680.0280.0279.6979.8079.80-0.32%35,069,329
May 1, 202680.0680.2380.0380.0680.060.12%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, 202679.3579.4679.2479.3778.960.24%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