iShares Interest Rate Hedged High Yield Bond ETF (HYGH)
NYSEARCA: HYGH · Real-Time Price · USD
86.26
+0.19 (0.22%)
Sep 5, 2025, 4:00 PM - Market closed
HYGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 86.22 | 86.42 | 86.20 | 86.26 | 86.26 | 0.22% | 78,222 |
| Sep 4, 2025 | 86.06 | 86.25 | 85.98 | 86.07 | 86.07 | -0.06% | 44,379 |
| Sep 3, 2025 | 86.05 | 86.44 | 86.00 | 86.12 | 86.12 | -0.44% | 90,348 |
| Sep 2, 2025 | 86.40 | 86.51 | 86.27 | 86.50 | 86.02 | 0.07% | 23,400 |
| Aug 29, 2025 | 86.60 | 86.68 | 86.25 | 86.44 | 85.96 | -0.14% | 28,876 |
| Aug 28, 2025 | 86.48 | 86.63 | 86.45 | 86.56 | 86.08 | 0.13% | 37,148 |
| Aug 27, 2025 | 86.51 | 86.58 | 86.33 | 86.45 | 85.97 | -0.07% | 58,098 |
| Aug 26, 2025 | 86.56 | 86.63 | 86.38 | 86.51 | 86.03 | -0.05% | 58,663 |
| Aug 25, 2025 | 86.54 | 86.60 | 86.46 | 86.55 | 86.07 | -0.06% | 23,197 |
| Aug 22, 2025 | 86.26 | 86.60 | 86.26 | 86.60 | 86.12 | 0.52% | 20,690 |
| Aug 21, 2025 | 86.13 | 86.23 | 86.09 | 86.15 | 85.67 | 0.09% | 28,552 |
| Aug 20, 2025 | 86.20 | 86.28 | 85.98 | 86.07 | 85.59 | -0.36% | 56,137 |
| Aug 19, 2025 | 86.35 | 86.48 | 86.24 | 86.38 | 85.90 | -0.03% | 44,581 |
| Aug 18, 2025 | 86.33 | 86.56 | 86.27 | 86.41 | 85.93 | 0.09% | 40,778 |
| Aug 15, 2025 | 86.15 | 86.33 | 86.15 | 86.33 | 85.85 | 0.20% | 14,757 |
| Aug 14, 2025 | 86.19 | 86.31 | 86.12 | 86.16 | 85.68 | -0.15% | 22,987 |
| Aug 13, 2025 | 86.30 | 86.30 | 86.11 | 86.29 | 85.81 | 0.27% | 24,236 |
| Aug 12, 2025 | 86.05 | 86.20 | 86.01 | 86.06 | 85.58 | 0.09% | 20,486 |
| Aug 11, 2025 | 86.02 | 86.12 | 85.86 | 85.98 | 85.50 | -0.13% | 69,942 |
| Aug 8, 2025 | 86.01 | 86.09 | 85.91 | 86.09 | 85.61 | 0.22% | 39,444 |
| Aug 7, 2025 | 85.98 | 86.33 | 85.90 | 85.90 | 85.42 | - | 32,062 |
| Aug 6, 2025 | 85.89 | 86.13 | 85.80 | 85.90 | 85.42 | -0.05% | 28,177 |
| Aug 5, 2025 | 85.85 | 86.02 | 85.71 | 85.94 | 85.46 | 0.27% | 32,809 |
| Aug 4, 2025 | 85.65 | 85.88 | 85.56 | 85.71 | 85.24 | -0.50% | 22,066 |
| Aug 1, 2025 | 86.19 | 86.31 | 86.01 | 86.14 | 85.15 | -0.43% | 24,083 |
| Jul 31, 2025 | 86.58 | 86.60 | 86.32 | 86.51 | 85.52 | 0.06% | 22,275 |
| Jul 30, 2025 | 86.57 | 86.58 | 86.30 | 86.46 | 85.47 | -0.05% | 34,445 |
| Jul 29, 2025 | 86.70 | 86.70 | 86.50 | 86.50 | 85.51 | -0.21% | 54,137 |
| Jul 28, 2025 | 86.70 | 86.77 | 86.56 | 86.68 | 85.69 | 0.18% | 49,306 |
| Jul 25, 2025 | 86.68 | 86.75 | 86.51 | 86.52 | 85.53 | -0.21% | 24,136 |
| Jul 24, 2025 | 86.59 | 86.76 | 86.54 | 86.70 | 85.71 | 0.02% | 32,144 |
| Jul 23, 2025 | 86.50 | 86.68 | 86.49 | 86.68 | 85.69 | 0.28% | 10,591 |
| Jul 22, 2025 | 86.36 | 86.49 | 86.33 | 86.43 | 85.44 | 0.12% | 12,133 |
| Jul 21, 2025 | 86.49 | 86.49 | 86.27 | 86.33 | 85.34 | 0.01% | 28,245 |
| Jul 18, 2025 | 86.48 | 86.48 | 86.21 | 86.32 | 85.33 | 0.12% | 16,413 |
| Jul 17, 2025 | 86.20 | 86.30 | 86.18 | 86.22 | 85.23 | 0.14% | 42,378 |
| Jul 16, 2025 | 86.19 | 86.19 | 85.84 | 86.10 | 85.11 | -0.12% | 35,261 |
| Jul 15, 2025 | 86.41 | 86.41 | 86.11 | 86.20 | 85.21 | 0.07% | 54,586 |
| Jul 14, 2025 | 86.19 | 86.30 | 86.04 | 86.14 | 85.15 | -0.06% | 51,090 |
| Jul 11, 2025 | 86.05 | 86.20 | 85.94 | 86.19 | 85.20 | 0.03% | 35,654 |
| Jul 10, 2025 | 86.21 | 86.25 | 86.15 | 86.17 | 85.18 | -0.06% | 26,107 |
| Jul 9, 2025 | 86.18 | 86.28 | 86.12 | 86.22 | 85.23 | 0.13% | 14,955 |
| Jul 8, 2025 | 86.30 | 86.30 | 86.05 | 86.11 | 85.12 | -0.17% | 35,269 |
| Jul 7, 2025 | 86.43 | 86.48 | 86.17 | 86.25 | 85.26 | -0.20% | 42,284 |
| Jul 3, 2025 | 86.37 | 86.50 | 86.24 | 86.42 | 85.43 | 0.21% | 34,673 |
| Jul 2, 2025 | 86.27 | 86.45 | 86.05 | 86.24 | 85.25 | -0.35% | 22,366 |
| Jul 1, 2025 | 86.39 | 86.76 | 86.30 | 86.54 | 85.07 | 0.01% | 38,436 |
| Jun 30, 2025 | 86.34 | 86.77 | 86.31 | 86.53 | 85.06 | 0.28% | 43,522 |
| Jun 27, 2025 | 86.26 | 86.43 | 86.26 | 86.29 | 84.82 | 0.12% | 36,012 |
| Jun 26, 2025 | 86.09 | 86.35 | 86.02 | 86.19 | 84.72 | 0.01% | 35,945 |