iShares Interest Rate Hedged High Yield Bond ETF (HYGH)
NYSEARCA: HYGH · Real-Time Price · USD
84.51
-0.09 (-0.11%)
Apr 28, 2025, 4:00 PM EDT - Market closed

HYGH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202584.7784.9084.1884.5684.56-0.05%75,428
Apr 25, 202584.5584.9184.3984.6084.60-0.09%45,208
Apr 24, 202584.4784.8784.2784.6884.680.65%27,158
Apr 23, 202584.3084.7083.9784.1384.130.42%29,348
Apr 22, 202583.3783.9383.3783.7883.780.75%21,551
Apr 21, 202583.5583.6082.9783.1683.16-0.57%29,537
Apr 17, 202583.4683.8383.3283.6483.640.30%43,346
Apr 16, 202583.3583.5783.0583.3983.390.08%33,221
Apr 15, 202583.2383.5083.0583.3383.330.28%39,785
Apr 14, 202583.4783.4782.8483.0983.090.23%97,474
Apr 11, 202582.8283.1882.2482.9082.900.75%35,774
Apr 10, 202583.4383.4381.4782.2882.28-0.97%72,333
Apr 9, 202580.3183.3780.2583.0983.092.60%81,188
Apr 8, 202581.8482.6080.6680.9980.991.21%130,306
Apr 7, 202578.7882.0078.7080.0280.020.77%333,750
Apr 4, 202581.4481.9978.2379.4179.41-4.07%279,922
Apr 3, 202584.4984.4982.6382.7882.78-2.65%185,221
Apr 2, 202584.7485.2784.7185.0385.03-0.33%17,933
Apr 1, 202585.2685.4985.1585.3184.800.13%17,514
Mar 31, 202584.8785.2584.7885.2084.69-0.08%46,027
Mar 28, 202585.6085.6585.1985.2784.76-0.52%34,592
Mar 27, 202585.7385.8985.5785.7285.21-0.22%38,665
Mar 26, 202586.0686.1485.6785.9185.40-0.18%34,850
Mar 25, 202586.1586.3586.0086.0785.56-0.01%40,577
Mar 24, 202586.0486.2886.0286.0885.570.24%22,035
Mar 21, 202585.9085.9085.5685.8785.36-0.09%23,047
Mar 20, 202585.7786.1085.7785.9585.44-0.24%41,800
Mar 19, 202585.7686.2285.7286.1685.650.72%37,222
Mar 18, 202585.8386.0085.5385.5485.03-0.27%67,662
Mar 17, 202585.5085.9185.5085.7785.260.32%48,680
Mar 14, 202585.5185.5685.0685.5084.990.52%95,177
Mar 13, 202585.6585.6784.7185.0684.55-0.55%57,292
Mar 12, 202585.3285.7485.3285.5385.020.45%73,150
Mar 11, 202585.5185.6285.0685.1584.64-0.69%76,624
Mar 10, 202585.8185.9385.6185.7485.23-0.07%71,092
Mar 7, 202585.9386.1385.5785.8085.29-0.12%105,137
Mar 6, 202586.3686.3685.8185.9085.39-0.49%69,901
Mar 5, 202585.9986.3785.9286.3285.810.27%91,629
Mar 4, 202585.8186.0985.3786.0985.58-0.37%122,589
Mar 3, 202586.8286.9686.4186.4185.41-0.37%69,068
Feb 28, 202586.9287.0486.6186.7385.72-0.31%233,268
Feb 27, 202587.0987.1786.8387.0085.99-0.02%77,064
Feb 26, 202586.9887.1486.9187.0286.000.21%59,316
Feb 25, 202586.8787.0586.6686.8385.82-0.09%145,640
Feb 24, 202587.0787.1186.8686.9185.90-0.10%100,425
Feb 21, 202587.4487.4487.0087.0085.99-0.45%62,430
Feb 20, 202587.2887.4387.1487.3986.370.28%86,115
Feb 19, 202587.2387.2987.0987.1586.14-0.06%60,533
Feb 18, 202587.3187.4987.0287.2086.19-0.13%82,735
Feb 14, 202587.2787.4087.2387.3186.300.18%57,201