Skip to main content
logo
iShares iBoxx $ High Yield Corporate Bond ETF (HYG)
NYSEARCA: HYG · Real-Time Price · USD
80.60
-0.05 (-0.06%)
Apr 20, 2026, 10:29 AM EDT - Market open

HYG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 20, 202680.6380.6780.6380.64--0.01%1,074,308
Apr 17, 202680.6080.7680.5680.6580.650.37%59,538,289
Apr 16, 202680.5380.5380.2680.3580.35-0.14%37,728,009
Apr 15, 202680.4580.4980.3580.4680.46-0.05%47,457,413
Apr 14, 202680.3480.5680.2980.5080.500.30%41,330,122
Apr 13, 202679.8880.2779.8880.2680.260.38%38,544,279
Apr 10, 202680.3480.3479.9579.9679.96-0.40%32,997,089
Apr 9, 202680.1580.3980.0080.2880.280.11%45,046,783
Apr 8, 202680.4780.5280.0380.1980.190.59%57,691,249
Apr 7, 202679.6779.7479.3279.7279.720.03%46,947,570
Apr 6, 202679.5179.7179.5079.7079.700.18%36,530,294
Apr 2, 202679.0879.6379.0879.5679.560.24%52,632,355
Apr 1, 202679.3579.4679.2479.3779.37-0.24%69,789,239
Mar 31, 202679.1679.6179.1279.5679.180.95%101,521,289
Mar 30, 202679.0279.1078.7678.8178.430.11%55,210,748
Mar 27, 202678.8478.8478.5778.7278.34-0.25%68,174,283
Mar 26, 202679.2579.3378.8078.9278.54-0.63%74,979,323
Mar 25, 202679.4579.5879.3579.4279.040.32%49,917,691
Mar 24, 202679.2479.4179.0679.1778.79-0.34%71,941,579
Mar 23, 202679.3079.7079.1779.4479.060.66%79,015,757
Mar 20, 202679.5079.5378.8578.9278.54-0.93%109,084,828
Mar 19, 202679.0379.7078.9979.6679.280.33%103,981,596
Mar 18, 202679.6979.7579.3979.4079.02-0.51%50,281,900
Mar 17, 202679.6179.8279.5779.8179.430.45%47,967,818
Mar 16, 202679.5179.6779.4579.4579.070.32%57,535,581
Mar 13, 202679.5379.6879.1279.2078.82-0.19%68,652,882
Mar 12, 202679.7579.7579.3279.3578.97-0.64%68,674,396
Mar 11, 202679.9980.0479.8179.8679.47-0.22%59,983,500
Mar 10, 202680.0580.3880.0380.0479.65-0.16%67,499,551
Mar 9, 202679.5980.1879.5480.1779.780.60%88,695,029
Mar 6, 202679.7580.0079.6579.6979.31-0.49%82,125,647
Mar 5, 202680.2780.3180.0280.0879.69-0.40%79,841,124
Mar 4, 202680.2380.4580.2080.4080.010.35%58,694,127
Mar 3, 202679.9480.3179.8480.1279.73-0.20%118,126,881
Mar 2, 202680.0680.4180.0380.2879.89-0.55%74,327,326
Feb 27, 202680.7580.8080.6580.7279.94-0.16%62,450,022
Feb 26, 202680.8980.9480.7680.8580.07-0.09%54,533,582
Feb 25, 202680.8280.9380.8280.9280.140.14%29,428,248
Feb 24, 202680.8580.8780.6580.8180.03-0.07%54,979,993
Feb 23, 202680.9681.0180.8480.8780.09-0.16%33,666,141
Feb 20, 202680.9381.0080.8781.0080.220.07%37,959,980
Feb 19, 202680.8880.9480.8380.9480.160.04%29,530,978
Feb 18, 202680.8480.9880.8180.9180.130.12%33,943,076
Feb 17, 202680.8280.8680.7480.8180.03-0.05%35,682,018
Feb 13, 202680.8380.9480.8280.8580.070.07%36,612,388
Feb 12, 202680.9180.9780.7580.7980.01-0.05%48,457,026
Feb 11, 202680.9080.9380.7280.8380.05-0.01%27,272,717
Feb 10, 202680.9581.0180.8480.8480.06-0.10%37,886,149
Feb 9, 202680.7680.9280.7680.9280.140.14%33,716,914
Feb 6, 202680.6780.8180.6280.8180.030.35%40,915,944