iShares Interest Rate Hedged High Yield Bond ETF (HYGH)
NYSEARCA: HYGH · Real-Time Price · USD
85.11
+0.22 (0.26%)
Nov 11, 2026, 4:00 PM EST - Market closed
HYGH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 85.07 | 85.12 | 85.07 | 85.11 | 85.11 | 0.26% | 48,895 |
| Nov 10, 2026 | 84.78 | 84.97 | 84.78 | 84.89 | 84.89 | 0.13% | 46,261 |
| Nov 9, 2026 | 84.52 | 84.86 | 84.52 | 84.78 | 84.78 | 0.26% | 73,792 |
| Nov 6, 2026 | 84.56 | 84.75 | 84.40 | 84.56 | 84.56 | 0.06% | 46,300 |
| Nov 5, 2026 | 84.99 | 84.99 | 84.27 | 84.51 | 84.51 | -0.54% | 49,051 |
| Nov 4, 2026 | 84.55 | 85.04 | 84.49 | 84.97 | 84.97 | 0.65% | 49,365 |
| Nov 3, 2026 | 84.35 | 84.51 | 84.30 | 84.42 | 84.42 | 0.09% | 70,130 |
| Nov 2, 2026 | 85.03 | 85.05 | 84.79 | 84.80 | 84.34 | -0.01% | 28,809 |
| Oct 30, 2026 | 84.90 | 85.21 | 84.71 | 84.81 | 84.35 | -0.46% | 38,179 |
| Oct 29, 2026 | 85.23 | 85.39 | 85.06 | 85.20 | 84.74 | -0.21% | 25,979 |
| Oct 28, 2026 | 85.44 | 85.53 | 85.20 | 85.38 | 84.92 | 0.12% | 37,317 |
| Oct 27, 2026 | 85.04 | 85.39 | 84.98 | 85.28 | 84.82 | 0.54% | 38,356 |
| Oct 26, 2026 | 84.67 | 85.03 | 84.67 | 84.82 | 84.36 | 0.17% | 29,788 |
| Oct 23, 2026 | 84.55 | 84.78 | 84.43 | 84.68 | 84.22 | 0.02% | 36,633 |
| Oct 22, 2026 | 84.60 | 84.82 | 84.57 | 84.66 | 84.20 | -0.32% | 41,227 |
| Oct 21, 2026 | 84.80 | 84.99 | 84.71 | 84.93 | 84.47 | 0.15% | 54,638 |
| Oct 20, 2026 | 84.55 | 84.94 | 84.55 | 84.80 | 84.34 | 0.09% | 55,390 |
| Oct 19, 2026 | 84.72 | 84.86 | 84.66 | 84.72 | 84.26 | 0.04% | 29,392 |
| Oct 16, 2026 | 85.07 | 85.07 | 84.54 | 84.69 | 84.23 | -0.35% | 243,655 |
| Oct 15, 2026 | 84.64 | 85.15 | 84.25 | 84.99 | 84.53 | 0.16% | 88,865 |
| Oct 14, 2026 | 85.30 | 85.30 | 84.75 | 84.85 | 84.39 | -0.46% | 92,783 |
| Oct 13, 2026 | 85.37 | 85.43 | 85.08 | 85.24 | 84.78 | -0.26% | 70,943 |
| Oct 12, 2026 | 85.40 | 85.50 | 85.37 | 85.46 | 85.00 | 0.12% | 27,602 |
| Oct 9, 2026 | 85.36 | 85.46 | 85.22 | 85.36 | 84.90 | 0.17% | 50,751 |
| Oct 8, 2026 | 85.24 | 85.35 | 85.06 | 85.22 | 84.75 | -0.09% | 65,897 |
| Oct 7, 2026 | 85.35 | 85.43 | 85.13 | 85.29 | 84.83 | -0.22% | 54,968 |
| Oct 6, 2026 | 85.25 | 85.50 | 85.25 | 85.48 | 85.02 | 0.35% | 69,680 |
| Oct 5, 2026 | 84.66 | 85.28 | 84.66 | 85.18 | 84.72 | 0.07% | 72,287 |
| Oct 2, 2026 | 85.19 | 85.36 | 84.76 | 85.12 | 84.66 | 0.22% | 133,203 |
| Oct 1, 2026 | 85.45 | 85.45 | 85.07 | 85.34 | 84.48 | -0.34% | 94,126 |
| Sep 30, 2026 | 85.74 | 85.84 | 85.58 | 85.63 | 84.76 | -0.02% | 56,042 |
| Sep 29, 2026 | 86.01 | 86.01 | 85.59 | 85.65 | 84.78 | -0.34% | 90,931 |
| Sep 28, 2026 | 86.00 | 86.41 | 85.88 | 85.94 | 85.07 | -0.12% | 38,128 |
| Sep 25, 2026 | 86.21 | 86.21 | 86.01 | 86.04 | 85.17 | -0.31% | 57,817 |
| Sep 24, 2026 | 86.18 | 86.39 | 86.18 | 86.31 | 85.44 | -0.01% | 25,342 |
| Sep 23, 2026 | 86.53 | 87.06 | 86.28 | 86.32 | 85.45 | -0.39% | 86,490 |
| Sep 22, 2026 | 86.69 | 86.81 | 86.51 | 86.66 | 85.78 | 0.01% | 66,049 |
| Sep 21, 2026 | 86.56 | 86.84 | 86.56 | 86.65 | 85.77 | 0.13% | 34,436 |
| Sep 18, 2026 | 86.54 | 86.61 | 86.48 | 86.54 | 85.66 | -0.05% | 59,702 |
| Sep 17, 2026 | 86.57 | 86.61 | 86.41 | 86.58 | 85.70 | 0.19% | 38,900 |
| Sep 16, 2026 | 86.28 | 86.45 | 86.25 | 86.42 | 85.54 | 0.16% | 37,275 |
| Sep 15, 2026 | 86.42 | 86.42 | 86.18 | 86.28 | 85.41 | -0.16% | 27,417 |
| Sep 14, 2026 | 86.30 | 86.45 | 86.10 | 86.42 | 85.54 | -0.03% | 44,275 |
| Sep 11, 2026 | 86.40 | 86.56 | 86.40 | 86.45 | 85.57 | 0.20% | 43,312 |
| Sep 10, 2026 | 86.36 | 86.39 | 86.09 | 86.28 | 85.41 | -0.12% | 55,944 |
| Sep 9, 2026 | 86.39 | 86.44 | 86.35 | 86.38 | 85.51 | -0.04% | 44,490 |
| Sep 8, 2026 | 86.41 | 86.51 | 86.39 | 86.42 | 85.54 | -0.01% | 60,864 |
| Sep 4, 2026 | 86.52 | 86.66 | 86.36 | 86.43 | 85.55 | 0.02% | 155,841 |
| Sep 3, 2026 | 86.39 | 86.52 | 86.34 | 86.41 | 85.54 | -0.05% | 48,863 |
| Sep 2, 2026 | 86.40 | 86.78 | 86.40 | 86.45 | 85.57 | 0.05% | 63,182 |