iShares Interest Rate Hedged High Yield Bond ETF (HYGH)
NYSEARCA: HYGH · Real-Time Price · USD
85.87
-0.11 (-0.12%)
Dec 23, 2024, 3:34 PM EST - Market closed
HYGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 86.30 | 86.30 | 85.85 | 85.87 | 85.87 | -0.13% | 45,188 |
| Dec 20, 2024 | 85.48 | 86.33 | 85.44 | 85.98 | 85.98 | -0.22% | 53,226 |
| Dec 19, 2024 | 86.63 | 86.63 | 86.17 | 86.17 | 85.63 | -0.02% | 34,114 |
| Dec 18, 2024 | 86.63 | 86.68 | 86.19 | 86.19 | 85.65 | -0.31% | 40,537 |
| Dec 17, 2024 | 86.60 | 86.85 | 86.46 | 86.46 | 85.91 | -0.23% | 170,313 |
| Dec 16, 2024 | 86.64 | 86.92 | 86.53 | 86.66 | 86.11 | 0.01% | 45,230 |
| Dec 13, 2024 | 86.98 | 86.98 | 86.65 | 86.65 | 86.10 | -0.07% | 26,455 |
| Dec 12, 2024 | 86.73 | 86.82 | 86.65 | 86.71 | 86.16 | 0.24% | 19,159 |
| Dec 11, 2024 | 86.77 | 86.83 | 86.50 | 86.50 | 85.95 | -0.15% | 24,002 |
| Dec 10, 2024 | 86.73 | 86.77 | 86.54 | 86.63 | 86.08 | 0.09% | 25,294 |
| Dec 9, 2024 | 86.67 | 86.74 | 86.53 | 86.55 | 86.00 | -0.12% | 49,098 |
| Dec 6, 2024 | 86.49 | 87.00 | 86.49 | 86.65 | 86.10 | 0.13% | 25,579 |
| Dec 5, 2024 | 86.61 | 86.84 | 86.54 | 86.54 | 85.99 | -0.13% | 45,803 |
| Dec 4, 2024 | 86.86 | 86.86 | 86.65 | 86.65 | 86.10 | - | 57,672 |
| Dec 3, 2024 | 86.93 | 86.93 | 86.51 | 86.65 | 86.10 | -0.52% | 28,263 |
| Dec 2, 2024 | 87.40 | 87.42 | 87.10 | 87.10 | 86.05 | 0.05% | 57,791 |
| Nov 29, 2024 | 87.00 | 87.44 | 87.00 | 87.06 | 86.01 | 0.07% | 20,540 |
| Nov 27, 2024 | 86.89 | 87.26 | 86.83 | 87.00 | 85.95 | 0.13% | 18,412 |
| Nov 26, 2024 | 86.98 | 86.99 | 86.80 | 86.89 | 85.84 | -0.07% | 35,721 |
| Nov 25, 2024 | 87.06 | 87.12 | 86.92 | 86.95 | 85.90 | -0.13% | 56,046 |
| Nov 22, 2024 | 87.00 | 87.12 | 86.83 | 87.06 | 86.01 | -0.02% | 45,370 |
| Nov 21, 2024 | 86.84 | 87.26 | 86.80 | 87.08 | 86.02 | 0.24% | 55,411 |
| Nov 20, 2024 | 86.92 | 87.20 | 86.78 | 86.87 | 85.82 | -0.03% | 41,692 |
| Nov 19, 2024 | 86.42 | 86.95 | 86.42 | 86.90 | 85.85 | 0.27% | 48,119 |
| Nov 18, 2024 | 86.69 | 86.97 | 86.40 | 86.67 | 85.62 | -0.02% | 40,857 |
| Nov 15, 2024 | 86.72 | 86.91 | 86.37 | 86.69 | 85.64 | 0.12% | 37,146 |
| Nov 14, 2024 | 86.70 | 86.79 | 86.57 | 86.59 | 85.54 | -0.21% | 22,865 |
| Nov 13, 2024 | 86.98 | 87.03 | 86.77 | 86.77 | 85.72 | 0.02% | 44,693 |
| Nov 12, 2024 | 86.93 | 86.99 | 86.63 | 86.75 | 85.70 | -0.24% | 28,896 |
| Nov 11, 2024 | 87.05 | 87.20 | 86.87 | 86.96 | 85.91 | -0.07% | 27,371 |
| Nov 8, 2024 | 86.84 | 87.02 | 86.63 | 87.02 | 85.97 | 0.10% | 36,747 |
| Nov 7, 2024 | 86.35 | 87.05 | 86.32 | 86.93 | 85.88 | 0.17% | 50,203 |
| Nov 6, 2024 | 86.61 | 86.78 | 86.23 | 86.78 | 85.73 | 0.63% | 36,047 |
| Nov 5, 2024 | 85.90 | 86.24 | 85.90 | 86.24 | 85.20 | 0.35% | 23,090 |
| Nov 4, 2024 | 86.01 | 86.05 | 85.71 | 85.94 | 84.90 | -0.65% | 30,686 |
| Nov 1, 2024 | 86.47 | 86.58 | 86.33 | 86.50 | 84.91 | 0.27% | 17,120 |
| Oct 31, 2024 | 86.65 | 86.65 | 86.27 | 86.27 | 84.68 | -0.39% | 20,101 |
| Oct 30, 2024 | 86.45 | 86.70 | 86.27 | 86.61 | 85.02 | 0.21% | 29,893 |
| Oct 29, 2024 | 86.54 | 86.65 | 86.23 | 86.43 | 84.84 | -0.13% | 178,426 |
| Oct 28, 2024 | 86.26 | 86.76 | 86.26 | 86.54 | 84.95 | 0.21% | 18,964 |
| Oct 25, 2024 | 86.24 | 86.38 | 86.21 | 86.36 | 84.77 | 0.24% | 16,158 |
| Oct 24, 2024 | 86.17 | 86.30 | 86.12 | 86.15 | 84.57 | 0.01% | 20,259 |
| Oct 23, 2024 | 86.20 | 86.20 | 86.08 | 86.14 | 84.56 | -0.11% | 18,197 |
| Oct 22, 2024 | 86.25 | 86.30 | 86.01 | 86.24 | 84.65 | -0.01% | 24,466 |
| Oct 21, 2024 | 86.27 | 86.30 | 86.07 | 86.25 | 84.66 | -0.02% | 29,345 |
| Oct 18, 2024 | 86.30 | 86.30 | 86.00 | 86.27 | 84.68 | 0.15% | 21,730 |
| Oct 17, 2024 | 86.27 | 86.30 | 86.01 | 86.14 | 84.56 | -0.02% | 51,816 |
| Oct 16, 2024 | 86.11 | 86.20 | 86.00 | 86.16 | 84.58 | 0.31% | 15,516 |
| Oct 15, 2024 | 85.85 | 86.19 | 85.80 | 85.89 | 84.31 | -0.36% | 35,524 |
| Oct 14, 2024 | 86.10 | 86.29 | 86.00 | 86.20 | 84.61 | 0.14% | 20,847 |
| Oct 11, 2024 | 85.94 | 86.15 | 85.89 | 86.08 | 84.50 | 0.27% | 13,086 |
| Oct 10, 2024 | 85.75 | 85.92 | 85.70 | 85.85 | 84.27 | -0.08% | 20,946 |
| Oct 9, 2024 | 85.95 | 86.00 | 85.84 | 85.92 | 84.34 | 0.01% | 40,811 |
| Oct 8, 2024 | 85.85 | 85.95 | 85.85 | 85.91 | 84.33 | 0.07% | 28,719 |
| Oct 7, 2024 | 85.93 | 85.95 | 85.80 | 85.85 | 84.27 | 0.03% | 56,383 |
| Oct 4, 2024 | 85.91 | 85.95 | 85.62 | 85.82 | 84.24 | 0.26% | 19,868 |
| Oct 3, 2024 | 85.54 | 85.60 | 85.43 | 85.60 | 84.03 | 0.06% | 18,430 |
| Oct 2, 2024 | 85.75 | 85.75 | 85.37 | 85.55 | 83.98 | -0.79% | 26,893 |
| Oct 1, 2024 | 86.11 | 86.29 | 86.00 | 86.23 | 84.10 | -0.01% | 24,514 |
| Sep 30, 2024 | 86.07 | 86.35 | 86.07 | 86.24 | 84.11 | 0.15% | 18,130 |
| Sep 27, 2024 | 85.84 | 86.11 | 85.84 | 86.11 | 83.98 | 0.37% | 18,328 |
| Sep 26, 2024 | 85.51 | 85.97 | 85.51 | 85.79 | 83.67 | 0.01% | 32,928 |
| Sep 25, 2024 | 85.78 | 85.86 | 85.70 | 85.78 | 83.66 | 0.03% | 16,220 |
| Sep 24, 2024 | 85.81 | 85.94 | 85.75 | 85.75 | 83.63 | -0.21% | 38,285 |
| Sep 23, 2024 | 85.96 | 86.22 | 85.90 | 85.93 | 83.81 | 0.03% | 43,100 |
| Sep 20, 2024 | 85.95 | 86.22 | 85.61 | 85.90 | 83.78 | 0.12% | 25,329 |
| Sep 19, 2024 | 85.83 | 86.10 | 85.69 | 85.80 | 83.68 | 0.30% | 33,302 |
| Sep 18, 2024 | 85.54 | 85.78 | 85.51 | 85.54 | 83.43 | 0.04% | 25,238 |
| Sep 17, 2024 | 85.43 | 85.61 | 85.37 | 85.51 | 83.40 | 0.22% | 17,029 |
| Sep 16, 2024 | 85.25 | 85.47 | 85.11 | 85.32 | 83.21 | 0.41% | 21,311 |
| Sep 13, 2024 | 84.80 | 85.18 | 84.80 | 84.97 | 82.87 | -0.05% | 15,790 |
| Sep 12, 2024 | 84.75 | 85.07 | 84.75 | 85.01 | 82.91 | 0.37% | 19,106 |
| Sep 11, 2024 | 84.66 | 84.78 | 84.41 | 84.70 | 82.61 | -0.01% | 46,024 |
| Sep 10, 2024 | 84.98 | 84.98 | 84.59 | 84.71 | 82.61 | -0.31% | 26,103 |
| Sep 9, 2024 | 84.85 | 85.10 | 84.79 | 84.97 | 82.87 | 0.31% | 23,010 |
| Sep 6, 2024 | 84.98 | 85.10 | 84.69 | 84.71 | 82.62 | -0.42% | 26,330 |
| Sep 5, 2024 | 84.65 | 85.07 | 84.65 | 85.07 | 82.97 | 0.20% | 40,917 |
| Sep 4, 2024 | 84.73 | 85.03 | 84.48 | 84.90 | 82.80 | -0.18% | 34,198 |
| Sep 3, 2024 | 85.46 | 85.48 | 85.05 | 85.05 | 82.41 | -0.84% | 23,786 |
| Aug 30, 2024 | 85.55 | 85.77 | 85.52 | 85.77 | 83.10 | 0.25% | 23,244 |
| Aug 29, 2024 | 85.66 | 85.69 | 85.46 | 85.56 | 82.90 | 0.11% | 16,844 |
| Aug 28, 2024 | 85.47 | 85.49 | 85.38 | 85.46 | 82.80 | -0.05% | 13,114 |
| Aug 27, 2024 | 85.47 | 85.65 | 85.43 | 85.50 | 82.84 | 0.11% | 10,708 |
| Aug 26, 2024 | 85.42 | 85.55 | 85.35 | 85.41 | 82.75 | -0.11% | 22,182 |
| Aug 23, 2024 | 85.46 | 85.66 | 85.27 | 85.51 | 82.85 | 0.26% | 31,274 |
| Aug 22, 2024 | 85.24 | 85.38 | 85.23 | 85.29 | 82.64 | 0.08% | 17,346 |
| Aug 21, 2024 | 85.19 | 85.29 | 85.03 | 85.22 | 82.57 | -0.07% | 63,517 |
| Aug 20, 2024 | 85.03 | 85.30 | 85.03 | 85.28 | 82.63 | 0.32% | 55,151 |
| Aug 19, 2024 | 84.98 | 85.16 | 84.94 | 85.01 | 82.37 | 0.05% | 54,100 |
| Aug 16, 2024 | 85.00 | 85.16 | 84.68 | 84.97 | 82.33 | 0.20% | 37,132 |
| Aug 15, 2024 | 84.45 | 84.87 | 84.45 | 84.80 | 82.16 | 0.57% | 21,929 |
| Aug 14, 2024 | 84.42 | 84.42 | 83.84 | 84.32 | 81.70 | 0.25% | 41,248 |
| Aug 13, 2024 | 83.85 | 84.20 | 83.84 | 84.11 | 81.50 | 0.31% | 36,604 |
| Aug 12, 2024 | 84.07 | 84.07 | 83.76 | 83.85 | 81.24 | 0.01% | 32,061 |
| Aug 9, 2024 | 84.07 | 84.11 | 83.74 | 83.84 | 81.23 | -0.19% | 27,587 |
| Aug 8, 2024 | 83.89 | 84.21 | 83.83 | 84.00 | 81.39 | 0.63% | 38,411 |
| Aug 7, 2024 | 83.89 | 83.89 | 83.45 | 83.47 | 80.88 | 0.28% | 59,376 |
| Aug 6, 2024 | 82.99 | 83.51 | 82.49 | 83.24 | 80.65 | 1.54% | 190,545 |
| Aug 5, 2024 | 82.23 | 82.88 | 81.37 | 81.98 | 79.43 | -1.84% | 515,508 |
| Aug 2, 2024 | 84.10 | 84.21 | 83.46 | 83.52 | 80.92 | -1.91% | 149,449 |