iShares Interest Rate Hedged High Yield Bond ETF (HYGH)

HYGH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	86.44	86.68	86.38	86.61	86.61	0.15%	92,293
Feb 9, 2026	86.47	86.56	86.32	86.48	86.48	-0.06%	61,884
Feb 6, 2026	86.20	86.61	86.15	86.53	86.53	0.35%	36,425
Feb 5, 2026	86.28	86.61	86.13	86.23	86.23	-0.20%	58,110
Feb 4, 2026	86.59	86.59	86.25	86.40	86.40	-0.15%	53,188
Feb 3, 2026	86.75	86.75	86.38	86.53	86.53	-0.60%	69,126
Feb 2, 2026	86.71	87.15	86.69	87.06	86.63	0.36%	50,053
Jan 30, 2026	86.71	86.88	86.67	86.74	86.31	-0.13%	33,796
Jan 29, 2026	86.91	86.91	86.61	86.86	86.43	-0.11%	35,062
Jan 28, 2026	87.05	87.10	86.91	86.95	86.52	-0.11%	29,825
Jan 27, 2026	87.01	87.07	86.91	87.05	86.62	0.07%	33,422
Jan 26, 2026	87.01	87.09	86.91	86.99	86.56	0.10%	43,747
Jan 23, 2026	87.10	87.12	86.88	86.90	86.47	-0.21%	16,981
Jan 22, 2026	86.96	87.19	86.96	87.08	86.65	0.23%	24,927
Jan 21, 2026	86.81	87.10	86.81	86.88	86.45	0.06%	120,653
Jan 20, 2026	86.52	86.88	86.52	86.83	86.40	-0.06%	37,520
Jan 16, 2026	86.83	86.99	86.74	86.88	86.45	0.07%	33,505
Jan 15, 2026	86.70	86.86	86.68	86.82	86.39	0.24%	24,709
Jan 14, 2026	86.64	86.70	86.51	86.61	86.18	-0.05%	73,754
Jan 13, 2026	86.68	86.69	86.61	86.65	86.22	0.06%	55,234
Jan 12, 2026	86.55	86.65	86.45	86.60	86.17	0.05%	78,182
Jan 9, 2026	86.65	86.70	86.49	86.56	86.13	-0.06%	100,059
Jan 8, 2026	86.43	86.61	86.31	86.61	86.18	0.24%	39,861
Jan 7, 2026	86.50	86.52	86.40	86.40	85.97	-0.17%	42,546
Jan 6, 2026	86.47	86.55	86.44	86.55	86.12	0.15%	66,900
Jan 5, 2026	86.23	86.47	86.21	86.42	85.99	0.34%	91,793
Jan 2, 2026	86.38	86.38	86.09	86.13	85.71	-0.08%	27,746
Dec 31, 2025	86.24	86.29	86.20	86.20	85.78	0.06%	24,986
Dec 30, 2025	86.10	86.29	86.10	86.15	85.73	0.10%	14,232
Dec 29, 2025	86.03	86.24	86.00	86.06	85.64	-0.19%	24,126
Dec 26, 2025	86.09	86.33	86.08	86.22	85.80	-0.07%	20,613
Dec 24, 2025	86.06	86.34	86.05	86.28	85.86	0.32%	22,158
Dec 23, 2025	85.99	86.30	85.92	86.01	85.59	-0.45%	30,092
Dec 22, 2025	86.41	86.44	86.17	86.40	85.50	0.34%	91,241
Dec 19, 2025	86.35	86.47	86.11	86.11	85.21	-0.29%	80,695
Dec 18, 2025	86.32	86.38	86.17	86.36	85.46	0.15%	87,081
Dec 17, 2025	86.23	86.28	86.05	86.23	85.33	0.06%	59,946
Dec 16, 2025	86.31	86.31	86.03	86.18	85.28	-0.11%	75,248
Dec 15, 2025	86.25	86.31	86.16	86.27	85.37	-0.03%	49,220
Dec 12, 2025	86.38	86.39	86.11	86.30	85.40	-0.09%	44,577
Dec 11, 2025	86.36	86.38	86.19	86.38	85.48	-0.10%	38,746
Dec 10, 2025	86.13	86.47	86.00	86.47	85.57	0.48%	83,630
Dec 9, 2025	86.09	86.25	85.93	86.06	85.16	-0.05%	52,521
Dec 8, 2025	86.30	86.33	86.03	86.10	85.20	-0.27%	19,117
Dec 5, 2025	86.22	86.34	86.20	86.33	85.43	0.23%	152,662
Dec 4, 2025	86.22	86.22	86.00	86.13	85.23	0.10%	83,552
Dec 3, 2025	86.01	86.22	86.00	86.04	85.14	-0.06%	21,410
Dec 2, 2025	85.99	86.10	85.87	86.09	85.19	-0.32%	30,737
Dec 1, 2025	86.30	86.47	86.25	86.37	85.03	0.02%	38,866
Nov 28, 2025	86.33	86.40	86.30	86.35	85.01	0.06%	12,833

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.