iShares Interest Rate Hedged High Yield Bond ETF (HYGH)
NYSEARCA: HYGH · Real-Time Price · USD
86.18
+0.06 (0.07%)
Jun 25, 2025, 4:00 PM - Market closed
HYGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 86.24 | 86.25 | 86.07 | 86.18 | 86.18 | 0.07% | 80,795 |
| Jun 24, 2025 | 85.98 | 86.23 | 85.98 | 86.12 | 86.12 | 0.16% | 50,264 |
| Jun 23, 2025 | 85.91 | 86.10 | 85.85 | 85.98 | 85.98 | - | 21,731 |
| Jun 20, 2025 | 85.92 | 86.34 | 85.85 | 85.98 | 85.98 | 0.06% | 28,051 |
| Jun 18, 2025 | 85.81 | 85.97 | 85.66 | 85.93 | 85.93 | 0.28% | 31,843 |
| Jun 17, 2025 | 85.82 | 85.93 | 85.54 | 85.69 | 85.69 | -0.29% | 21,439 |
| Jun 16, 2025 | 85.76 | 86.09 | 85.76 | 85.94 | 85.94 | 0.31% | 22,004 |
| Jun 13, 2025 | 85.65 | 85.88 | 85.61 | 85.68 | 85.68 | -0.15% | 32,285 |
| Jun 12, 2025 | 85.70 | 85.87 | 85.65 | 85.80 | 85.80 | -0.09% | 36,479 |
| Jun 11, 2025 | 86.00 | 86.05 | 85.85 | 85.88 | 85.88 | -0.12% | 21,900 |
| Jun 10, 2025 | 85.87 | 86.02 | 85.70 | 85.98 | 85.98 | 0.12% | 37,773 |
| Jun 9, 2025 | 85.85 | 85.90 | 85.80 | 85.88 | 85.88 | 0.03% | 25,671 |
| Jun 6, 2025 | 85.84 | 85.91 | 85.70 | 85.85 | 85.85 | 0.24% | 39,260 |
| Jun 5, 2025 | 85.65 | 85.79 | 85.50 | 85.65 | 85.65 | 0.03% | 64,805 |
| Jun 4, 2025 | 85.53 | 85.66 | 85.52 | 85.62 | 85.62 | -0.07% | 18,190 |
| Jun 3, 2025 | 85.68 | 85.71 | 85.42 | 85.68 | 85.68 | -0.33% | 23,303 |
| Jun 2, 2025 | 85.83 | 85.99 | 85.68 | 85.96 | 85.46 | 0.23% | 46,482 |
| May 30, 2025 | 85.78 | 85.97 | 85.69 | 85.76 | 85.26 | -0.01% | 62,107 |
| May 29, 2025 | 85.90 | 85.96 | 85.42 | 85.77 | 85.27 | -0.07% | 99,475 |
| May 28, 2025 | 85.77 | 85.90 | 85.66 | 85.83 | 85.33 | 0.10% | 42,683 |
| May 27, 2025 | 85.68 | 85.82 | 85.53 | 85.74 | 85.24 | 0.56% | 23,110 |
| May 23, 2025 | 85.12 | 85.35 | 85.05 | 85.26 | 84.76 | -0.23% | 36,130 |
| May 22, 2025 | 85.40 | 85.67 | 85.22 | 85.46 | 84.96 | 0.01% | 45,170 |
| May 21, 2025 | 85.76 | 85.76 | 85.40 | 85.45 | 84.95 | -0.41% | 33,754 |
| May 20, 2025 | 85.94 | 86.23 | 85.69 | 85.81 | 85.30 | -0.47% | 27,640 |
| May 19, 2025 | 85.76 | 86.33 | 85.65 | 86.21 | 85.71 | 0.27% | 40,738 |
| May 16, 2025 | 85.69 | 85.98 | 85.65 | 85.98 | 85.48 | 0.10% | 18,083 |
| May 15, 2025 | 85.55 | 85.90 | 85.55 | 85.89 | 85.39 | -0.05% | 28,365 |
| May 14, 2025 | 86.09 | 86.09 | 85.80 | 85.93 | 85.43 | -0.20% | 129,049 |
| May 13, 2025 | 85.77 | 86.16 | 85.77 | 86.10 | 85.60 | 0.26% | 39,015 |
| May 12, 2025 | 85.65 | 85.91 | 85.44 | 85.88 | 85.38 | 1.21% | 50,653 |
| May 9, 2025 | 84.84 | 84.95 | 84.73 | 84.85 | 84.35 | 0.14% | 20,868 |
| May 8, 2025 | 84.50 | 84.93 | 84.50 | 84.73 | 84.23 | 0.45% | 52,696 |
| May 7, 2025 | 84.53 | 84.59 | 84.30 | 84.35 | 83.86 | -0.12% | 33,082 |
| May 6, 2025 | 84.38 | 84.56 | 84.35 | 84.45 | 83.96 | -0.12% | 39,861 |
| May 5, 2025 | 84.40 | 84.69 | 84.26 | 84.55 | 84.06 | 0.15% | 22,295 |
| May 2, 2025 | 84.25 | 84.65 | 84.25 | 84.42 | 83.93 | -0.14% | 41,685 |
| May 1, 2025 | 84.08 | 84.72 | 84.08 | 84.54 | 83.53 | 0.40% | 21,442 |
| Apr 30, 2025 | 84.47 | 84.81 | 84.00 | 84.20 | 83.20 | -0.63% | 40,752 |
| Apr 29, 2025 | 84.63 | 84.99 | 84.43 | 84.73 | 83.73 | 0.20% | 85,758 |
| Apr 28, 2025 | 84.77 | 84.90 | 84.18 | 84.56 | 83.56 | -0.05% | 75,429 |
| Apr 25, 2025 | 84.55 | 84.91 | 84.39 | 84.60 | 83.60 | -0.09% | 45,208 |
| Apr 24, 2025 | 84.47 | 84.87 | 84.27 | 84.68 | 83.68 | 0.65% | 27,158 |
| Apr 23, 2025 | 84.30 | 84.70 | 83.97 | 84.13 | 83.13 | 0.42% | 29,348 |
| Apr 22, 2025 | 83.37 | 83.93 | 83.37 | 83.78 | 82.79 | 0.75% | 21,551 |
| Apr 21, 2025 | 83.55 | 83.60 | 82.97 | 83.16 | 82.17 | -0.57% | 29,537 |
| Apr 17, 2025 | 83.46 | 83.83 | 83.32 | 83.64 | 82.65 | 0.30% | 43,346 |
| Apr 16, 2025 | 83.35 | 83.57 | 83.05 | 83.39 | 82.40 | 0.08% | 33,221 |
| Apr 15, 2025 | 83.23 | 83.50 | 83.05 | 83.33 | 82.34 | 0.28% | 39,785 |
| Apr 14, 2025 | 83.47 | 83.47 | 82.84 | 83.09 | 82.10 | 0.23% | 97,474 |