iShares Interest Rate Hedged High Yield Bond ETF (HYGH)
NYSEARCA: HYGH · Real-Time Price · USD
86.52
-0.07 (-0.08%)
Oct 28, 2025, 4:00 PM EDT - Market closed
HYGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 86.70 | 86.70 | 86.48 | 86.52 | 86.52 | -0.08% | 19,124 |
| Oct 27, 2025 | 86.54 | 86.70 | 86.48 | 86.59 | 86.59 | 0.22% | 127,438 |
| Oct 24, 2025 | 86.34 | 86.43 | 86.24 | 86.40 | 86.40 | 0.32% | 24,463 |
| Oct 23, 2025 | 86.06 | 86.24 | 85.96 | 86.13 | 86.13 | 0.33% | 127,092 |
| Oct 22, 2025 | 86.01 | 86.02 | 85.76 | 85.84 | 85.84 | -0.14% | 30,657 |
| Oct 21, 2025 | 86.06 | 86.16 | 85.89 | 85.96 | 85.96 | -0.13% | 151,058 |
| Oct 20, 2025 | 85.89 | 86.18 | 85.89 | 86.07 | 86.07 | 0.28% | 52,292 |
| Oct 17, 2025 | 85.64 | 86.16 | 85.60 | 85.83 | 85.83 | 0.20% | 69,574 |
| Oct 16, 2025 | 86.04 | 86.22 | 85.54 | 85.66 | 85.66 | -0.37% | 86,285 |
| Oct 15, 2025 | 85.95 | 86.07 | 85.92 | 85.98 | 85.98 | 0.37% | 27,570 |
| Oct 14, 2025 | 85.31 | 85.80 | 85.31 | 85.66 | 85.66 | -0.20% | 153,953 |
| Oct 13, 2025 | 85.69 | 85.88 | 85.48 | 85.83 | 85.83 | 0.56% | 75,568 |
| Oct 10, 2025 | 86.00 | 86.00 | 85.32 | 85.35 | 85.35 | -0.79% | 70,326 |
| Oct 9, 2025 | 86.20 | 86.22 | 85.88 | 86.03 | 86.03 | -0.19% | 72,310 |
| Oct 8, 2025 | 86.30 | 86.34 | 86.18 | 86.19 | 86.19 | 0.05% | 26,620 |
| Oct 7, 2025 | 86.40 | 86.49 | 86.15 | 86.15 | 86.15 | -0.40% | 67,582 |
| Oct 6, 2025 | 86.43 | 86.52 | 86.32 | 86.50 | 86.50 | 0.05% | 46,977 |
| Oct 3, 2025 | 86.44 | 86.46 | 86.30 | 86.46 | 86.46 | 0.12% | 70,690 |
| Oct 2, 2025 | 86.42 | 86.47 | 86.31 | 86.36 | 86.36 | -0.52% | 31,440 |
| Oct 1, 2025 | 86.89 | 86.96 | 86.65 | 86.81 | 86.33 | -0.03% | 27,352 |
| Sep 30, 2025 | 86.90 | 86.91 | 86.68 | 86.84 | 86.36 | -0.12% | 39,951 |
| Sep 29, 2025 | 86.79 | 86.95 | 86.76 | 86.94 | 86.46 | 0.30% | 18,660 |
| Sep 26, 2025 | 86.70 | 86.81 | 86.57 | 86.68 | 86.20 | 0.01% | 63,059 |
| Sep 25, 2025 | 86.71 | 86.75 | 86.59 | 86.67 | 86.19 | -0.13% | 11,396 |
| Sep 24, 2025 | 86.63 | 86.90 | 86.63 | 86.78 | 86.30 | 0.18% | 45,833 |
| Sep 23, 2025 | 86.67 | 86.80 | 86.29 | 86.62 | 86.14 | -0.06% | 23,749 |
| Sep 22, 2025 | 86.52 | 86.74 | 86.52 | 86.67 | 86.19 | 0.17% | 20,911 |
| Sep 19, 2025 | 86.64 | 86.75 | 86.33 | 86.52 | 86.05 | -0.12% | 45,393 |
| Sep 18, 2025 | 86.51 | 86.69 | 86.17 | 86.62 | 86.14 | 0.19% | 38,617 |
| Sep 17, 2025 | 86.42 | 86.50 | 86.32 | 86.46 | 85.99 | -0.02% | 27,447 |
| Sep 16, 2025 | 86.48 | 86.54 | 86.34 | 86.48 | 86.01 | - | 29,859 |
| Sep 15, 2025 | 86.29 | 86.64 | 86.29 | 86.48 | 86.01 | 0.36% | 60,382 |
| Sep 12, 2025 | 86.25 | 86.38 | 86.17 | 86.17 | 85.70 | -0.05% | 29,942 |
| Sep 11, 2025 | 86.02 | 86.26 | 86.02 | 86.22 | 85.74 | 0.19% | 21,652 |
| Sep 10, 2025 | 85.91 | 86.21 | 85.91 | 86.05 | 85.58 | -0.05% | 23,252 |
| Sep 9, 2025 | 86.10 | 86.10 | 85.94 | 86.09 | 85.62 | 0.12% | 38,212 |
| Sep 8, 2025 | 86.20 | 86.29 | 85.90 | 85.99 | 85.52 | -0.31% | 66,007 |
| Sep 5, 2025 | 86.22 | 86.42 | 86.20 | 86.26 | 85.79 | 0.22% | 78,222 |
| Sep 4, 2025 | 86.06 | 86.25 | 85.98 | 86.07 | 85.60 | -0.06% | 44,379 |
| Sep 3, 2025 | 86.05 | 86.44 | 86.00 | 86.12 | 85.65 | -0.44% | 90,348 |
| Sep 2, 2025 | 86.40 | 86.51 | 86.27 | 86.50 | 85.55 | 0.07% | 23,400 |
| Aug 29, 2025 | 86.60 | 86.68 | 86.25 | 86.44 | 85.49 | -0.14% | 28,876 |
| Aug 28, 2025 | 86.48 | 86.63 | 86.45 | 86.56 | 85.61 | 0.13% | 37,148 |
| Aug 27, 2025 | 86.51 | 86.58 | 86.33 | 86.45 | 85.50 | -0.07% | 58,098 |
| Aug 26, 2025 | 86.56 | 86.63 | 86.38 | 86.51 | 85.56 | -0.05% | 58,663 |
| Aug 25, 2025 | 86.54 | 86.60 | 86.46 | 86.55 | 85.60 | -0.06% | 23,197 |
| Aug 22, 2025 | 86.26 | 86.60 | 86.26 | 86.60 | 85.65 | 0.52% | 20,690 |
| Aug 21, 2025 | 86.13 | 86.23 | 86.09 | 86.15 | 85.20 | 0.09% | 28,552 |
| Aug 20, 2025 | 86.20 | 86.28 | 85.98 | 86.07 | 85.12 | -0.36% | 56,137 |
| Aug 19, 2025 | 86.35 | 86.48 | 86.24 | 86.38 | 85.43 | -0.03% | 44,581 |