iShares Interest Rate Hedged High Yield Bond ETF (HYGH)
NYSEARCA: HYGH · Real-Time Price · USD
86.50
+0.23 (0.27%)
Nov 1, 2024, 4:00 PM EDT - Market closed
HYGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 86.47 | 86.58 | 86.33 | 86.50 | 86.50 | 0.27% | 17,117 |
| Oct 31, 2024 | 86.65 | 86.65 | 86.27 | 86.27 | 86.27 | -0.39% | 20,101 |
| Oct 30, 2024 | 86.45 | 86.70 | 86.27 | 86.61 | 86.61 | 0.21% | 29,893 |
| Oct 29, 2024 | 86.54 | 86.65 | 86.23 | 86.43 | 86.43 | -0.13% | 178,426 |
| Oct 28, 2024 | 86.26 | 86.76 | 86.26 | 86.54 | 86.54 | 0.21% | 18,964 |
| Oct 25, 2024 | 86.24 | 86.38 | 86.21 | 86.36 | 86.36 | 0.24% | 16,158 |
| Oct 24, 2024 | 86.17 | 86.30 | 86.12 | 86.15 | 86.15 | 0.01% | 20,259 |
| Oct 23, 2024 | 86.20 | 86.20 | 86.08 | 86.14 | 86.14 | -0.11% | 18,197 |
| Oct 22, 2024 | 86.25 | 86.30 | 86.01 | 86.24 | 86.24 | -0.01% | 24,466 |
| Oct 21, 2024 | 86.27 | 86.30 | 86.07 | 86.25 | 86.25 | -0.02% | 29,345 |
| Oct 18, 2024 | 86.30 | 86.30 | 86.00 | 86.27 | 86.27 | 0.15% | 21,730 |
| Oct 17, 2024 | 86.27 | 86.30 | 86.01 | 86.14 | 86.14 | -0.02% | 51,816 |
| Oct 16, 2024 | 86.11 | 86.20 | 86.00 | 86.16 | 86.16 | 0.31% | 15,516 |
| Oct 15, 2024 | 85.85 | 86.19 | 85.80 | 85.89 | 85.89 | -0.36% | 35,524 |
| Oct 14, 2024 | 86.10 | 86.29 | 86.00 | 86.20 | 86.20 | 0.14% | 20,847 |
| Oct 11, 2024 | 85.94 | 86.15 | 85.89 | 86.08 | 86.08 | 0.27% | 13,086 |
| Oct 10, 2024 | 85.75 | 85.92 | 85.70 | 85.85 | 85.85 | -0.08% | 20,946 |
| Oct 9, 2024 | 85.95 | 86.00 | 85.84 | 85.92 | 85.92 | 0.01% | 40,811 |
| Oct 8, 2024 | 85.85 | 85.95 | 85.85 | 85.91 | 85.91 | 0.07% | 28,719 |
| Oct 7, 2024 | 85.93 | 85.95 | 85.80 | 85.85 | 85.85 | 0.03% | 56,383 |
| Oct 4, 2024 | 85.91 | 85.95 | 85.62 | 85.82 | 85.82 | 0.26% | 19,868 |
| Oct 3, 2024 | 85.54 | 85.60 | 85.43 | 85.60 | 85.60 | 0.06% | 18,430 |
| Oct 2, 2024 | 85.75 | 85.75 | 85.37 | 85.55 | 85.55 | -0.79% | 26,893 |
| Oct 1, 2024 | 86.11 | 86.29 | 86.00 | 86.23 | 85.68 | -0.01% | 24,514 |
| Sep 30, 2024 | 86.07 | 86.35 | 86.07 | 86.24 | 85.69 | 0.15% | 18,130 |
| Sep 27, 2024 | 85.84 | 86.11 | 85.84 | 86.11 | 85.56 | 0.37% | 18,328 |
| Sep 26, 2024 | 85.51 | 85.97 | 85.51 | 85.79 | 85.24 | 0.01% | 32,928 |
| Sep 25, 2024 | 85.78 | 85.86 | 85.70 | 85.78 | 85.23 | 0.03% | 16,220 |
| Sep 24, 2024 | 85.81 | 85.94 | 85.75 | 85.75 | 85.20 | -0.21% | 38,285 |
| Sep 23, 2024 | 85.96 | 86.22 | 85.90 | 85.93 | 85.38 | 0.03% | 43,100 |
| Sep 20, 2024 | 85.95 | 86.22 | 85.61 | 85.90 | 85.35 | 0.12% | 25,329 |
| Sep 19, 2024 | 85.83 | 86.10 | 85.69 | 85.80 | 85.25 | 0.30% | 33,302 |
| Sep 18, 2024 | 85.54 | 85.78 | 85.51 | 85.54 | 84.99 | 0.04% | 25,238 |
| Sep 17, 2024 | 85.43 | 85.61 | 85.37 | 85.51 | 84.96 | 0.22% | 17,029 |
| Sep 16, 2024 | 85.25 | 85.47 | 85.11 | 85.32 | 84.77 | 0.41% | 21,311 |
| Sep 13, 2024 | 84.80 | 85.18 | 84.80 | 84.97 | 84.43 | -0.05% | 15,790 |
| Sep 12, 2024 | 84.75 | 85.07 | 84.75 | 85.01 | 84.47 | 0.37% | 19,106 |
| Sep 11, 2024 | 84.66 | 84.78 | 84.41 | 84.70 | 84.16 | -0.01% | 46,024 |
| Sep 10, 2024 | 84.98 | 84.98 | 84.59 | 84.71 | 84.16 | -0.31% | 26,103 |
| Sep 9, 2024 | 84.85 | 85.10 | 84.79 | 84.97 | 84.43 | 0.31% | 23,010 |
| Sep 6, 2024 | 84.98 | 85.10 | 84.69 | 84.71 | 84.17 | -0.42% | 26,330 |
| Sep 5, 2024 | 84.65 | 85.07 | 84.65 | 85.07 | 84.53 | 0.20% | 40,917 |
| Sep 4, 2024 | 84.73 | 85.03 | 84.48 | 84.90 | 84.36 | -0.18% | 34,198 |
| Sep 3, 2024 | 85.46 | 85.48 | 85.05 | 85.05 | 83.95 | -0.84% | 23,786 |
| Aug 30, 2024 | 85.55 | 85.77 | 85.52 | 85.77 | 84.66 | 0.25% | 23,244 |
| Aug 29, 2024 | 85.66 | 85.69 | 85.46 | 85.56 | 84.45 | 0.11% | 16,844 |
| Aug 28, 2024 | 85.47 | 85.49 | 85.38 | 85.46 | 84.36 | -0.05% | 13,114 |
| Aug 27, 2024 | 85.47 | 85.65 | 85.43 | 85.50 | 84.40 | 0.11% | 10,708 |
| Aug 26, 2024 | 85.42 | 85.55 | 85.35 | 85.41 | 84.31 | -0.11% | 22,182 |
| Aug 23, 2024 | 85.46 | 85.66 | 85.27 | 85.51 | 84.40 | 0.26% | 31,274 |
| Aug 22, 2024 | 85.24 | 85.38 | 85.23 | 85.29 | 84.19 | 0.08% | 17,346 |
| Aug 21, 2024 | 85.19 | 85.29 | 85.03 | 85.22 | 84.12 | -0.07% | 63,517 |
| Aug 20, 2024 | 85.03 | 85.30 | 85.03 | 85.28 | 84.18 | 0.32% | 55,151 |
| Aug 19, 2024 | 84.98 | 85.16 | 84.94 | 85.01 | 83.91 | 0.05% | 54,100 |
| Aug 16, 2024 | 85.00 | 85.16 | 84.68 | 84.97 | 83.87 | 0.20% | 37,132 |
| Aug 15, 2024 | 84.45 | 84.87 | 84.45 | 84.80 | 83.70 | 0.57% | 21,929 |
| Aug 14, 2024 | 84.42 | 84.42 | 83.84 | 84.32 | 83.23 | 0.25% | 41,248 |
| Aug 13, 2024 | 83.85 | 84.20 | 83.84 | 84.11 | 83.02 | 0.31% | 36,604 |
| Aug 12, 2024 | 84.07 | 84.07 | 83.76 | 83.85 | 82.77 | 0.01% | 32,061 |
| Aug 9, 2024 | 84.07 | 84.11 | 83.74 | 83.84 | 82.76 | -0.19% | 27,587 |
| Aug 8, 2024 | 83.89 | 84.21 | 83.83 | 84.00 | 82.91 | 0.63% | 38,411 |
| Aug 7, 2024 | 83.89 | 83.89 | 83.45 | 83.47 | 82.39 | 0.28% | 59,376 |
| Aug 6, 2024 | 82.99 | 83.51 | 82.49 | 83.24 | 82.16 | 1.54% | 190,545 |
| Aug 5, 2024 | 82.23 | 82.88 | 81.37 | 81.98 | 80.92 | -1.84% | 515,508 |
| Aug 2, 2024 | 84.10 | 84.21 | 83.46 | 83.52 | 82.44 | -1.91% | 149,449 |
| Aug 1, 2024 | 85.39 | 85.39 | 85.00 | 85.15 | 83.47 | -0.30% | 37,855 |
| Jul 31, 2024 | 85.61 | 85.74 | 85.39 | 85.41 | 83.72 | -0.08% | 50,398 |
| Jul 30, 2024 | 85.45 | 85.56 | 85.25 | 85.48 | 83.79 | 0.14% | 55,187 |
| Jul 29, 2024 | 85.57 | 85.64 | 85.28 | 85.36 | 83.67 | -0.12% | 86,510 |
| Jul 26, 2024 | 85.63 | 85.63 | 85.45 | 85.46 | 83.77 | -0.04% | 37,994 |
| Jul 25, 2024 | 85.45 | 85.68 | 85.32 | 85.49 | 83.80 | 0.07% | 17,954 |
| Jul 24, 2024 | 85.63 | 85.66 | 85.43 | 85.43 | 83.74 | -0.37% | 18,100 |
| Jul 23, 2024 | 85.65 | 85.83 | 85.65 | 85.75 | 84.06 | 0.11% | 20,503 |
| Jul 22, 2024 | 85.49 | 85.80 | 85.46 | 85.66 | 83.97 | 0.20% | 38,954 |
| Jul 19, 2024 | 85.43 | 85.54 | 85.26 | 85.49 | 83.80 | 0.19% | 14,681 |
| Jul 18, 2024 | 85.35 | 85.54 | 85.10 | 85.33 | 83.64 | -0.14% | 26,775 |
| Jul 17, 2024 | 85.23 | 85.53 | 85.23 | 85.45 | 83.76 | 0.06% | 27,432 |
| Jul 16, 2024 | 85.24 | 85.57 | 85.24 | 85.40 | 83.71 | 0.19% | 75,742 |
| Jul 15, 2024 | 85.20 | 85.33 | 85.05 | 85.24 | 83.56 | 0.15% | 78,855 |
| Jul 12, 2024 | 85.06 | 85.29 | 84.95 | 85.11 | 83.43 | 0.01% | 67,953 |
| Jul 11, 2024 | 85.10 | 85.20 | 85.00 | 85.10 | 83.42 | 0.04% | 36,132 |
| Jul 10, 2024 | 84.97 | 85.09 | 84.90 | 85.07 | 83.39 | 0.20% | 55,008 |
| Jul 9, 2024 | 85.04 | 85.04 | 84.90 | 84.90 | 83.22 | -0.16% | 23,737 |
| Jul 8, 2024 | 85.09 | 85.09 | 84.95 | 85.04 | 83.36 | 0.02% | 33,978 |
| Jul 5, 2024 | 85.00 | 85.21 | 84.92 | 85.02 | 83.34 | 0.05% | 44,027 |
| Jul 3, 2024 | 84.85 | 85.00 | 84.80 | 84.98 | 83.30 | 0.15% | 40,584 |
| Jul 2, 2024 | 84.62 | 84.90 | 84.62 | 84.85 | 83.17 | -0.49% | 144,937 |
| Jul 1, 2024 | 85.35 | 85.63 | 85.26 | 85.27 | 83.08 | 0.32% | 247,738 |
| Jun 28, 2024 | 85.22 | 85.29 | 85.00 | 85.00 | 82.81 | -0.18% | 53,621 |
| Jun 27, 2024 | 85.12 | 85.19 | 85.09 | 85.15 | 82.96 | 0.04% | 30,429 |
| Jun 26, 2024 | 85.16 | 85.20 | 85.10 | 85.12 | 82.93 | 0.02% | 23,246 |
| Jun 25, 2024 | 85.07 | 85.27 | 85.07 | 85.10 | 82.91 | 0.04% | 20,357 |
| Jun 24, 2024 | 85.13 | 85.43 | 85.05 | 85.07 | 82.88 | -0.07% | 76,322 |
| Jun 21, 2024 | 85.02 | 85.21 | 85.00 | 85.13 | 82.94 | 0.13% | 93,757 |
| Jun 20, 2024 | 85.20 | 85.20 | 84.77 | 85.02 | 82.83 | 0.38% | 71,785 |
| Jun 18, 2024 | 84.83 | 85.12 | 84.70 | 84.70 | 82.52 | -0.25% | 121,953 |
| Jun 17, 2024 | 84.60 | 85.00 | 84.57 | 84.91 | 82.73 | 0.31% | 23,559 |
| Jun 14, 2024 | 84.95 | 84.95 | 84.58 | 84.65 | 82.47 | -0.47% | 69,973 |
| Jun 13, 2024 | 85.35 | 85.35 | 85.05 | 85.05 | 82.86 | -0.37% | 48,368 |
| Jun 12, 2024 | 85.44 | 85.44 | 85.23 | 85.37 | 83.17 | 0.20% | 75,851 |