iShares Interest Rate Hedged High Yield Bond ETF (HYGH)
NYSEARCA: HYGH · Real-Time Price · USD
87.06
-0.02 (-0.02%)
At close: Nov 22, 2024, 4:00 PM
87.19
+0.13 (0.15%)
After-hours: Nov 22, 2024, 6:23 PM EST

HYGH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202487.0087.1286.8387.0687.06-0.02%44,369
Nov 21, 202486.8487.2686.8087.0887.080.24%55,411
Nov 20, 202486.9287.2086.7886.8786.87-0.03%41,692
Nov 19, 202486.4286.9586.4286.9086.900.27%48,119
Nov 18, 202486.6986.9786.4086.6786.67-0.02%40,857
Nov 15, 202486.7286.9186.3786.6986.690.12%37,146
Nov 14, 202486.7086.7986.5786.5986.59-0.21%22,865
Nov 13, 202486.9887.0386.7786.7786.770.02%44,693
Nov 12, 202486.9386.9986.6386.7586.75-0.24%28,896
Nov 11, 202487.0587.2086.8786.9686.96-0.07%27,371
Nov 8, 202486.8487.0286.6387.0287.020.10%36,747
Nov 7, 202486.3587.0586.3286.9386.930.17%50,203
Nov 6, 202486.6186.7886.2386.7886.780.63%36,047
Nov 5, 202485.9086.2485.9086.2486.240.35%23,090
Nov 4, 202486.0186.0585.7185.9485.94-0.65%30,686
Nov 1, 202486.4786.5886.3386.5085.950.27%17,120
Oct 31, 202486.6586.6586.2786.2785.72-0.39%20,101
Oct 30, 202486.4586.7086.2786.6186.060.21%29,893
Oct 29, 202486.5486.6586.2386.4385.88-0.13%178,426
Oct 28, 202486.2686.7686.2686.5485.990.21%18,964
Oct 25, 202486.2486.3886.2186.3685.810.24%16,158
Oct 24, 202486.1786.3086.1286.1585.600.01%20,259
Oct 23, 202486.2086.2086.0886.1485.59-0.11%18,197
Oct 22, 202486.2586.3086.0186.2485.69-0.01%24,466
Oct 21, 202486.2786.3086.0786.2585.70-0.02%29,345
Oct 18, 202486.3086.3086.0086.2785.720.15%21,730
Oct 17, 202486.2786.3086.0186.1485.59-0.02%51,816
Oct 16, 202486.1186.2086.0086.1685.610.31%15,516
Oct 15, 202485.8586.1985.8085.8985.34-0.36%35,524
Oct 14, 202486.1086.2986.0086.2085.650.14%20,847
Oct 11, 202485.9486.1585.8986.0885.530.27%13,086
Oct 10, 202485.7585.9285.7085.8585.30-0.08%20,946
Oct 9, 202485.9586.0085.8485.9285.370.01%40,811
Oct 8, 202485.8585.9585.8585.9185.360.07%28,719
Oct 7, 202485.9385.9585.8085.8585.300.03%56,383
Oct 4, 202485.9185.9585.6285.8285.270.26%19,868
Oct 3, 202485.5485.6085.4385.6085.060.06%18,430
Oct 2, 202485.7585.7585.3785.5585.01-0.79%26,893
Oct 1, 202486.1186.2986.0086.2385.13-0.01%24,514
Sep 30, 202486.0786.3586.0786.2485.140.15%18,130
Sep 27, 202485.8486.1185.8486.1185.010.37%18,328
Sep 26, 202485.5185.9785.5185.7984.700.01%32,928
Sep 25, 202485.7885.8685.7085.7884.690.03%16,220
Sep 24, 202485.8185.9485.7585.7584.66-0.21%38,285
Sep 23, 202485.9686.2285.9085.9384.840.03%43,100
Sep 20, 202485.9586.2285.6185.9084.810.12%25,329
Sep 19, 202485.8386.1085.6985.8084.710.30%33,302
Sep 18, 202485.5485.7885.5185.5484.450.04%25,238
Sep 17, 202485.4385.6185.3785.5184.420.22%17,029
Sep 16, 202485.2585.4785.1185.3284.230.41%21,311
Sep 13, 202484.8085.1884.8084.9783.89-0.05%15,790
Sep 12, 202484.7585.0784.7585.0183.930.37%19,106
Sep 11, 202484.6684.7884.4184.7083.62-0.01%46,024
Sep 10, 202484.9884.9884.5984.7183.63-0.31%26,103
Sep 9, 202484.8585.1084.7984.9783.890.31%23,010
Sep 6, 202484.9885.1084.6984.7183.63-0.42%26,330
Sep 5, 202484.6585.0784.6585.0783.990.20%40,917
Sep 4, 202484.7385.0384.4884.9083.82-0.18%34,198
Sep 3, 202485.4685.4885.0585.0583.42-0.84%23,786
Aug 30, 202485.5585.7785.5285.7784.120.25%23,244
Aug 29, 202485.6685.6985.4685.5683.910.11%16,844
Aug 28, 202485.4785.4985.3885.4683.82-0.05%13,114
Aug 27, 202485.4785.6585.4385.5083.860.11%10,708
Aug 26, 202485.4285.5585.3585.4183.77-0.11%22,182
Aug 23, 202485.4685.6685.2785.5183.870.26%31,274
Aug 22, 202485.2485.3885.2385.2983.650.08%17,346
Aug 21, 202485.1985.2985.0385.2283.58-0.07%63,517
Aug 20, 202485.0385.3085.0385.2883.640.32%55,151
Aug 19, 202484.9885.1684.9485.0183.380.05%54,100
Aug 16, 202485.0085.1684.6884.9783.340.20%37,132
Aug 15, 202484.4584.8784.4584.8083.170.57%21,929
Aug 14, 202484.4284.4283.8484.3282.700.25%41,248
Aug 13, 202483.8584.2083.8484.1182.490.31%36,604
Aug 12, 202484.0784.0783.7683.8582.240.01%32,061
Aug 9, 202484.0784.1183.7483.8482.23-0.19%27,587
Aug 8, 202483.8984.2183.8384.0082.390.63%38,411
Aug 7, 202483.8983.8983.4583.4781.870.28%59,376
Aug 6, 202482.9983.5182.4983.2481.641.54%190,545
Aug 5, 202482.2382.8881.3781.9880.41-1.84%515,508
Aug 2, 202484.1084.2183.4683.5281.92-1.91%149,449
Aug 1, 202485.3985.3985.0085.1582.94-0.30%37,855
Jul 31, 202485.6185.7485.3985.4183.19-0.08%50,398
Jul 30, 202485.4585.5685.2585.4883.260.14%55,187
Jul 29, 202485.5785.6485.2885.3683.14-0.12%86,510
Jul 26, 202485.6385.6385.4585.4683.24-0.04%37,994
Jul 25, 202485.4585.6885.3285.4983.270.07%17,954
Jul 24, 202485.6385.6685.4385.4383.21-0.37%18,100
Jul 23, 202485.6585.8385.6585.7583.520.11%20,503
Jul 22, 202485.4985.8085.4685.6683.430.20%38,954
Jul 19, 202485.4385.5485.2685.4983.270.19%14,681
Jul 18, 202485.3585.5485.1085.3383.11-0.14%26,775
Jul 17, 202485.2385.5385.2385.4583.230.06%27,432
Jul 16, 202485.2485.5785.2485.4083.180.19%75,742
Jul 15, 202485.2085.3385.0585.2483.020.15%78,855
Jul 12, 202485.0685.2984.9585.1182.900.01%67,953
Jul 11, 202485.1085.2085.0085.1082.890.04%36,132
Jul 10, 202484.9785.0984.9085.0782.860.20%55,008
Jul 9, 202485.0485.0484.9084.9082.69-0.16%23,737
Jul 8, 202485.0985.0984.9585.0482.830.02%33,978
Jul 5, 202485.0085.2184.9285.0282.810.05%44,027