iShares Interest Rate Hedged High Yield Bond ETF (HYGH)
NYSEARCA: HYGH · Real-Time Price · USD
86.10
-0.10 (-0.12%)
Jul 16, 2025, 3:39 PM - Market open
HYGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 86.19 | 86.19 | 85.84 | 86.09 | - | -0.13% | 31,805 |
| Jul 15, 2025 | 86.41 | 86.41 | 86.11 | 86.20 | 86.20 | 0.07% | 54,586 |
| Jul 14, 2025 | 86.19 | 86.30 | 86.04 | 86.14 | 86.14 | -0.06% | 51,090 |
| Jul 11, 2025 | 86.05 | 86.20 | 85.94 | 86.19 | 86.19 | 0.03% | 35,654 |
| Jul 10, 2025 | 86.21 | 86.25 | 86.15 | 86.17 | 86.17 | -0.06% | 26,107 |
| Jul 9, 2025 | 86.18 | 86.28 | 86.12 | 86.22 | 86.22 | 0.13% | 14,955 |
| Jul 8, 2025 | 86.30 | 86.30 | 86.05 | 86.11 | 86.11 | -0.17% | 35,269 |
| Jul 7, 2025 | 86.43 | 86.48 | 86.17 | 86.25 | 86.25 | -0.20% | 42,284 |
| Jul 3, 2025 | 86.37 | 86.50 | 86.24 | 86.42 | 86.42 | 0.21% | 34,673 |
| Jul 2, 2025 | 86.27 | 86.45 | 86.05 | 86.24 | 86.24 | -0.35% | 22,366 |
| Jul 1, 2025 | 86.39 | 86.76 | 86.30 | 86.54 | 86.05 | 0.01% | 38,436 |
| Jun 30, 2025 | 86.34 | 86.77 | 86.31 | 86.53 | 86.04 | 0.28% | 43,522 |
| Jun 27, 2025 | 86.26 | 86.43 | 86.26 | 86.29 | 85.81 | 0.12% | 36,012 |
| Jun 26, 2025 | 86.09 | 86.35 | 86.02 | 86.19 | 85.71 | 0.01% | 35,945 |
| Jun 25, 2025 | 86.24 | 86.25 | 86.07 | 86.18 | 85.70 | 0.07% | 80,795 |
| Jun 24, 2025 | 85.98 | 86.23 | 85.98 | 86.12 | 85.64 | 0.16% | 50,264 |
| Jun 23, 2025 | 85.91 | 86.10 | 85.85 | 85.98 | 85.50 | - | 21,731 |
| Jun 20, 2025 | 85.92 | 86.34 | 85.85 | 85.98 | 85.50 | 0.06% | 28,051 |
| Jun 18, 2025 | 85.81 | 85.97 | 85.66 | 85.93 | 85.45 | 0.28% | 31,843 |
| Jun 17, 2025 | 85.82 | 85.93 | 85.54 | 85.69 | 85.21 | -0.29% | 21,439 |
| Jun 16, 2025 | 85.76 | 86.09 | 85.76 | 85.94 | 85.46 | 0.31% | 22,004 |
| Jun 13, 2025 | 85.65 | 85.88 | 85.61 | 85.68 | 85.19 | -0.15% | 32,285 |
| Jun 12, 2025 | 85.70 | 85.87 | 85.65 | 85.80 | 85.32 | -0.09% | 36,479 |
| Jun 11, 2025 | 86.00 | 86.05 | 85.85 | 85.88 | 85.40 | -0.12% | 21,900 |
| Jun 10, 2025 | 85.87 | 86.02 | 85.70 | 85.98 | 85.50 | 0.12% | 37,773 |
| Jun 9, 2025 | 85.85 | 85.90 | 85.80 | 85.88 | 85.40 | 0.03% | 25,671 |
| Jun 6, 2025 | 85.84 | 85.91 | 85.70 | 85.85 | 85.37 | 0.24% | 39,260 |
| Jun 5, 2025 | 85.65 | 85.79 | 85.50 | 85.65 | 85.16 | 0.03% | 64,805 |
| Jun 4, 2025 | 85.53 | 85.66 | 85.52 | 85.62 | 85.14 | -0.07% | 18,190 |
| Jun 3, 2025 | 85.68 | 85.71 | 85.42 | 85.68 | 85.20 | -0.33% | 23,303 |
| Jun 2, 2025 | 85.83 | 85.99 | 85.68 | 85.96 | 84.98 | 0.23% | 46,482 |
| May 30, 2025 | 85.78 | 85.97 | 85.69 | 85.76 | 84.78 | -0.01% | 62,107 |
| May 29, 2025 | 85.90 | 85.96 | 85.42 | 85.77 | 84.79 | -0.07% | 99,475 |
| May 28, 2025 | 85.77 | 85.90 | 85.66 | 85.83 | 84.85 | 0.10% | 42,683 |
| May 27, 2025 | 85.68 | 85.82 | 85.53 | 85.74 | 84.76 | 0.56% | 23,110 |
| May 23, 2025 | 85.12 | 85.35 | 85.05 | 85.26 | 84.29 | -0.23% | 36,130 |
| May 22, 2025 | 85.40 | 85.67 | 85.22 | 85.46 | 84.48 | 0.01% | 45,170 |
| May 21, 2025 | 85.76 | 85.76 | 85.40 | 85.45 | 84.47 | -0.41% | 33,754 |
| May 20, 2025 | 85.94 | 86.23 | 85.69 | 85.81 | 84.82 | -0.47% | 27,640 |
| May 19, 2025 | 85.76 | 86.33 | 85.65 | 86.21 | 85.22 | 0.27% | 40,738 |
| May 16, 2025 | 85.69 | 85.98 | 85.65 | 85.98 | 85.00 | 0.10% | 18,083 |
| May 15, 2025 | 85.55 | 85.90 | 85.55 | 85.89 | 84.91 | -0.05% | 28,365 |
| May 14, 2025 | 86.09 | 86.09 | 85.80 | 85.93 | 84.95 | -0.20% | 129,049 |
| May 13, 2025 | 85.77 | 86.16 | 85.77 | 86.10 | 85.12 | 0.26% | 39,015 |
| May 12, 2025 | 85.65 | 85.91 | 85.44 | 85.88 | 84.90 | 1.21% | 50,653 |
| May 9, 2025 | 84.84 | 84.95 | 84.73 | 84.85 | 83.88 | 0.14% | 20,868 |
| May 8, 2025 | 84.50 | 84.93 | 84.50 | 84.73 | 83.76 | 0.45% | 52,696 |
| May 7, 2025 | 84.53 | 84.59 | 84.30 | 84.35 | 83.39 | -0.12% | 33,082 |
| May 6, 2025 | 84.38 | 84.56 | 84.35 | 84.45 | 83.48 | -0.12% | 39,861 |
| May 5, 2025 | 84.40 | 84.69 | 84.26 | 84.55 | 83.58 | 0.15% | 22,295 |