iShares Interest Rate Hedged High Yield Bond ETF (HYGH)
NYSEARCA: HYGH · Real-Time Price · USD
85.27
-0.45 (-0.52%)
At close: Mar 28, 2025, 4:00 PM
85.38
+0.11 (0.13%)
After-hours: Mar 28, 2025, 8:00 PM EDT
HYGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 85.60 | 85.65 | 85.19 | 85.27 | 85.27 | -0.52% | 34,592 |
| Mar 27, 2025 | 85.73 | 85.89 | 85.57 | 85.72 | 85.72 | -0.22% | 38,665 |
| Mar 26, 2025 | 86.06 | 86.14 | 85.67 | 85.91 | 85.91 | -0.18% | 34,850 |
| Mar 25, 2025 | 86.15 | 86.35 | 86.00 | 86.07 | 86.07 | -0.01% | 40,577 |
| Mar 24, 2025 | 86.04 | 86.28 | 86.02 | 86.08 | 86.08 | 0.24% | 22,035 |
| Mar 21, 2025 | 85.90 | 85.90 | 85.56 | 85.87 | 85.87 | -0.09% | 23,047 |
| Mar 20, 2025 | 85.77 | 86.10 | 85.77 | 85.95 | 85.95 | -0.24% | 41,800 |
| Mar 19, 2025 | 85.76 | 86.22 | 85.72 | 86.16 | 86.16 | 0.72% | 37,222 |
| Mar 18, 2025 | 85.83 | 86.00 | 85.53 | 85.54 | 85.54 | -0.27% | 67,662 |
| Mar 17, 2025 | 85.50 | 85.91 | 85.50 | 85.77 | 85.77 | 0.32% | 48,680 |
| Mar 14, 2025 | 85.51 | 85.56 | 85.06 | 85.50 | 85.50 | 0.52% | 95,177 |
| Mar 13, 2025 | 85.65 | 85.67 | 84.71 | 85.06 | 85.06 | -0.55% | 57,292 |
| Mar 12, 2025 | 85.32 | 85.74 | 85.32 | 85.53 | 85.53 | 0.45% | 73,150 |
| Mar 11, 2025 | 85.51 | 85.62 | 85.06 | 85.15 | 85.15 | -0.69% | 76,624 |
| Mar 10, 2025 | 85.81 | 85.93 | 85.61 | 85.74 | 85.74 | -0.07% | 71,092 |
| Mar 7, 2025 | 85.93 | 86.13 | 85.57 | 85.80 | 85.80 | -0.12% | 105,137 |
| Mar 6, 2025 | 86.36 | 86.36 | 85.81 | 85.90 | 85.90 | -0.49% | 69,901 |
| Mar 5, 2025 | 85.99 | 86.37 | 85.92 | 86.32 | 86.32 | 0.27% | 91,629 |
| Mar 4, 2025 | 85.81 | 86.09 | 85.37 | 86.09 | 86.09 | -0.37% | 122,589 |
| Mar 3, 2025 | 86.82 | 86.96 | 86.41 | 86.41 | 85.92 | -0.37% | 69,068 |
| Feb 28, 2025 | 86.92 | 87.04 | 86.61 | 86.73 | 86.24 | -0.31% | 233,268 |
| Feb 27, 2025 | 87.09 | 87.17 | 86.83 | 87.00 | 86.51 | -0.02% | 77,064 |
| Feb 26, 2025 | 86.98 | 87.14 | 86.91 | 87.02 | 86.52 | 0.21% | 59,316 |
| Feb 25, 2025 | 86.87 | 87.05 | 86.66 | 86.83 | 86.34 | -0.09% | 145,640 |
| Feb 24, 2025 | 87.07 | 87.11 | 86.86 | 86.91 | 86.42 | -0.10% | 100,425 |
| Feb 21, 2025 | 87.44 | 87.44 | 87.00 | 87.00 | 86.51 | -0.45% | 62,430 |
| Feb 20, 2025 | 87.28 | 87.43 | 87.14 | 87.39 | 86.89 | 0.28% | 86,115 |
| Feb 19, 2025 | 87.23 | 87.29 | 87.09 | 87.15 | 86.65 | -0.06% | 60,533 |
| Feb 18, 2025 | 87.31 | 87.49 | 87.02 | 87.20 | 86.70 | -0.13% | 82,735 |
| Feb 14, 2025 | 87.27 | 87.40 | 87.23 | 87.31 | 86.81 | 0.18% | 57,201 |
| Feb 13, 2025 | 87.12 | 87.25 | 86.95 | 87.15 | 86.65 | 0.23% | 25,178 |
| Feb 12, 2025 | 87.02 | 87.13 | 86.93 | 86.95 | 86.46 | -0.07% | 74,336 |
| Feb 11, 2025 | 86.80 | 87.03 | 86.80 | 87.01 | 86.51 | 0.38% | 77,405 |
| Feb 10, 2025 | 86.82 | 87.02 | 86.68 | 86.68 | 86.19 | - | 1,177,785 |
| Feb 7, 2025 | 87.08 | 87.08 | 86.63 | 86.68 | 86.19 | -0.30% | 49,515 |
| Feb 6, 2025 | 87.06 | 87.10 | 86.81 | 86.94 | 86.45 | -0.18% | 75,400 |
| Feb 5, 2025 | 86.70 | 87.25 | 86.66 | 87.10 | 86.60 | 0.53% | 104,431 |
| Feb 4, 2025 | 86.79 | 86.86 | 86.63 | 86.64 | 86.15 | -0.48% | 93,791 |
| Feb 3, 2025 | 86.59 | 87.38 | 86.59 | 87.06 | 86.06 | -0.08% | 92,151 |
| Jan 31, 2025 | 87.56 | 87.56 | 87.13 | 87.13 | 86.13 | -0.26% | 100,151 |
| Jan 30, 2025 | 87.20 | 87.40 | 87.20 | 87.36 | 86.36 | 0.09% | 42,922 |
| Jan 29, 2025 | 87.28 | 87.37 | 87.16 | 87.28 | 86.28 | 0.01% | 30,167 |
| Jan 28, 2025 | 87.41 | 87.41 | 87.16 | 87.27 | 86.27 | -0.10% | 76,291 |
| Jan 27, 2025 | 87.43 | 87.57 | 87.14 | 87.36 | 86.36 | -0.24% | 42,078 |
| Jan 24, 2025 | 87.39 | 87.58 | 87.37 | 87.57 | 86.57 | 0.31% | 52,664 |
| Jan 23, 2025 | 87.51 | 87.51 | 87.14 | 87.30 | 86.30 | -0.05% | 74,392 |
| Jan 22, 2025 | 87.51 | 87.51 | 87.20 | 87.34 | 86.34 | -0.40% | 101,502 |
| Jan 21, 2025 | 87.30 | 87.69 | 87.12 | 87.69 | 86.68 | 0.60% | 90,489 |
| Jan 17, 2025 | 87.04 | 87.20 | 86.88 | 87.17 | 86.17 | 0.32% | 65,938 |
| Jan 16, 2025 | 86.87 | 87.01 | 86.75 | 86.89 | 85.89 | -0.03% | 59,884 |