iShares Inflation Hedged High Yield Bond ETF (HYGI)
NYSEARCA: HYGI · Real-Time Price · USD
27.20
+0.05 (0.18%)
Jun 24, 2025, 4:00 PM - Market closed
HYGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 27.15 | 27.20 | 27.15 | 27.20 | 27.20 | 0.18% | 1,897 |
| Jun 23, 2025 | 27.18 | 27.18 | 27.15 | 27.15 | 27.15 | 0.13% | 861 |
| Jun 20, 2025 | 27.06 | 27.11 | 27.06 | 27.11 | 27.11 | 0.29% | 778 |
| Jun 18, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0.15% | 47 |
| Jun 17, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.06% | 7 |
| Jun 16, 2025 | 27.03 | 27.09 | 27.01 | 27.01 | 27.01 | 0.32% | 6,294 |
| Jun 13, 2025 | 27.01 | 27.02 | 26.93 | 26.93 | 26.93 | -0.37% | 624 |
| Jun 12, 2025 | 27.01 | 27.03 | 27.01 | 27.03 | 27.03 | 0.04% | 1,496 |
| Jun 11, 2025 | 27.02 | 27.02 | 27.01 | 27.02 | 27.02 | 0.02% | 1,595 |
| Jun 10, 2025 | 27.00 | 27.01 | 27.00 | 27.01 | 27.01 | 0.11% | 104 |
| Jun 9, 2025 | 26.95 | 27.01 | 26.91 | 26.98 | 26.98 | 0.04% | 6,356 |
| Jun 6, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -0.06% | 247 |
| Jun 5, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.06% | 290 |
| Jun 4, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0.06% | 67 |
| Jun 3, 2025 | 26.94 | 26.97 | 26.94 | 26.96 | 26.96 | -0.30% | 3,315 |
| Jun 2, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 26.91 | -0.02% | 114 |
| May 30, 2025 | 26.97 | 27.04 | 26.97 | 27.04 | 26.91 | 0.15% | 347 |
| May 29, 2025 | 26.97 | 27.00 | 26.97 | 27.00 | 26.87 | -0.04% | 764 |
| May 28, 2025 | 27.10 | 27.10 | 26.99 | 27.01 | 26.88 | -0.06% | 4,195 |
| May 27, 2025 | 26.97 | 27.05 | 26.96 | 27.03 | 26.90 | 0.57% | 1,652 |
| May 23, 2025 | 26.81 | 26.87 | 26.81 | 26.87 | 26.74 | -0.07% | 2,222 |
| May 22, 2025 | 26.87 | 26.89 | 26.87 | 26.89 | 26.76 | 0.17% | 141 |
| May 21, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.72 | -0.59% | 120 |
| May 20, 2025 | 26.98 | 27.00 | 26.98 | 27.00 | 26.87 | -0.06% | 537 |
| May 19, 2025 | 26.98 | 27.02 | 26.98 | 27.02 | 26.89 | -0.04% | 333 |
| May 16, 2025 | 27.01 | 27.04 | 26.93 | 27.03 | 26.90 | 0.17% | 2,591 |
| May 15, 2025 | 26.98 | 26.99 | 26.98 | 26.99 | 26.86 | - | 1,519 |
| May 14, 2025 | 27.01 | 27.01 | 26.99 | 26.99 | 26.86 | -0.11% | 209 |
| May 13, 2025 | 26.98 | 27.01 | 26.98 | 27.01 | 26.88 | 0.11% | 1,374 |
| May 12, 2025 | 27.01 | 27.01 | 26.83 | 26.99 | 26.86 | 0.78% | 5,003 |
| May 9, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.65 | 0.21% | 1,058 |
| May 8, 2025 | 26.81 | 26.81 | 26.72 | 26.72 | 26.59 | 0.06% | 516 |
| May 7, 2025 | 26.70 | 26.72 | 26.69 | 26.70 | 26.57 | - | 18,780 |
| May 6, 2025 | 26.68 | 26.74 | 26.68 | 26.70 | 26.58 | 0.03% | 10,268 |
| May 5, 2025 | 26.62 | 26.75 | 26.54 | 26.70 | 26.57 | -0.06% | 5,810 |
| May 2, 2025 | 26.79 | 26.80 | 26.71 | 26.71 | 26.58 | -0.22% | 2,976 |
| May 1, 2025 | 26.75 | 26.82 | 26.75 | 26.77 | 26.51 | 0.09% | 4,214 |
| Apr 30, 2025 | 26.74 | 26.75 | 26.72 | 26.75 | 26.48 | -0.32% | 508 |
| Apr 29, 2025 | 26.81 | 26.88 | 26.81 | 26.84 | 26.57 | 0.05% | 4,508 |
| Apr 28, 2025 | 26.77 | 26.82 | 26.76 | 26.82 | 26.56 | -0.03% | 860 |
| Apr 25, 2025 | 26.81 | 26.97 | 26.81 | 26.83 | 26.56 | 0.16% | 4,012 |
| Apr 24, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.52 | 0.90% | 44 |
| Apr 23, 2025 | 26.70 | 26.71 | 26.35 | 26.55 | 26.29 | 0.73% | 4,469 |
| Apr 22, 2025 | 26.29 | 26.50 | 26.29 | 26.36 | 26.09 | 0.57% | 2,314 |
| Apr 21, 2025 | 26.33 | 26.33 | 26.21 | 26.21 | 25.95 | -0.70% | 5,198 |
| Apr 17, 2025 | 26.32 | 26.39 | 26.32 | 26.39 | 26.13 | 0.75% | 367 |
| Apr 16, 2025 | 26.14 | 26.22 | 26.14 | 26.20 | 25.94 | -0.14% | 3,740 |
| Apr 15, 2025 | 26.22 | 26.29 | 26.22 | 26.23 | 25.97 | 0.30% | 1,519 |
| Apr 14, 2025 | 26.22 | 26.23 | 26.16 | 26.16 | 25.90 | -0.48% | 791 |
| Apr 11, 2025 | 25.75 | 26.28 | 25.74 | 26.28 | 26.02 | 1.21% | 3,938 |