Skip to main content
iShares Inflation Hedged High Yield Bond ETF (HYGI)
NYSEARCA: HYGI · Real-Time Price · USD
27.04
-0.07 (-0.27%)
Feb 21, 2025, 3:44 PM EST - Market closed

HYGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202527.1127.2227.0427.0427.04-0.27%6,725
Feb 20, 202527.0727.1127.0727.1127.110.15%908
Feb 19, 202527.0427.0727.0327.0727.070.04%1,117
Feb 18, 202527.0727.0827.0527.0627.06-0.02%4,968
Feb 14, 202527.0727.0727.0727.0727.070.06%5
Feb 13, 202526.9627.0526.9627.0527.050.30%1,551
Feb 12, 202526.9726.9726.9726.9726.97-2,263
Feb 11, 202526.9826.9826.9726.9726.970.09%192
Feb 10, 202526.9526.9526.9526.9526.950.04%93
Feb 7, 202527.1027.1026.9426.9426.94-0.19%683
Feb 6, 202526.9926.9926.9926.9926.99-0.11%655
Feb 5, 202527.0427.0427.0127.0227.020.24%1,574
Feb 4, 202526.9327.0226.9126.9526.95-0.19%3,368
Feb 3, 202527.0527.0527.0027.0026.87-0.13%418
Jan 31, 202527.1027.1027.0327.0426.90-1.00%2,908
Jan 30, 202527.0627.3127.0627.3127.181.14%2,716
Jan 29, 202527.0127.0226.9927.0026.870.04%2,940
Jan 28, 202527.0027.0026.9826.9926.860.05%2,143
Jan 27, 202526.9527.0026.9526.9826.84-0.07%4,998
Jan 24, 202526.9727.0026.9727.0026.860.09%222
Jan 23, 202526.9326.9726.9126.9726.840.06%2,568
Jan 22, 202526.9626.9626.9626.9626.820.02%465
Jan 21, 202526.9526.9526.9526.9526.820.19%212
Jan 17, 202527.1227.1226.9026.9026.770.11%14,602
Jan 16, 202526.8926.9626.8726.8726.740.09%998
Jan 15, 202526.8526.8526.8526.8526.720.68%207
Jan 14, 202526.6326.6826.6326.6726.540.24%1,525
Jan 13, 202526.5526.6026.5526.6026.47-0.13%1,672
Jan 10, 202526.6526.6526.6426.6426.51-0.27%286
Jan 8, 202526.6626.7126.6626.7126.580.23%1,244
Jan 7, 202526.6626.6626.6526.6526.52-0.06%409
Jan 6, 202526.6826.6826.6626.6626.530.08%873
Jan 3, 202526.6626.6726.6326.6426.510.11%3,179
Jan 2, 202526.6126.6126.6126.6126.48-0.03%24
Dec 31, 202426.5326.6226.5326.6226.490.35%1,010
Dec 30, 202426.6826.6826.5026.5326.40-0.04%3,080
Dec 27, 202426.5426.5426.5426.5426.41-0.19%193
Dec 26, 202426.5926.5926.5926.5926.460.23%97
Dec 24, 202426.4726.5226.4726.5226.400.32%517
Dec 23, 202426.4626.5226.4426.4426.31-0.20%665
Dec 20, 202426.3926.5026.3926.4926.370.04%1,033
Dec 19, 202426.5926.5926.4826.4826.21-0.39%248
Dec 18, 202426.7726.7726.5926.5926.31-0.80%1,478
Dec 17, 202426.8026.8026.8026.8026.52-0.35%1,398
Dec 16, 202426.8926.9026.8826.9026.610.11%339
Dec 13, 202426.8926.8926.8726.8726.59-0.10%1,485
Dec 12, 202426.8926.8926.8926.8926.61-0.18%79
Dec 11, 202426.9626.9626.9426.9426.660.12%429
Dec 10, 202426.9126.9126.9126.9126.630.06%41
Dec 9, 202426.9026.9026.8926.8926.61-0.11%654
Dec 6, 202426.9326.9326.9226.9226.640.06%294
Dec 5, 202426.9426.9426.9026.9026.62-0.06%253
Dec 4, 202426.9226.9226.9226.9226.640.21%93
Dec 3, 202426.8426.8926.8426.8626.58-0.47%708
Dec 2, 202427.1227.1226.9926.9926.580.02%1,171
Nov 29, 202426.9926.9926.9926.9926.570.17%14
Nov 27, 202426.9426.9426.9426.9426.530.22%53
Nov 26, 202426.8926.8926.8626.8826.47-0.20%2,342
Nov 25, 202426.9426.9426.9426.9426.520.15%4
Nov 22, 202426.9026.9026.9026.9026.48-0.02%20
Nov 21, 202426.9026.9026.9026.9026.49-0.05%89
Nov 20, 202426.9126.9226.9126.9126.500.04%1,420
Nov 19, 202426.9226.9226.9026.9026.490.25%370
Nov 18, 202426.8226.8426.8226.8426.420.17%718
Nov 15, 202426.7926.7926.7926.7926.38-0.13%159
Nov 14, 202426.8326.8326.8326.8326.41-0.20%74
Nov 13, 202426.8826.8826.8826.8826.470.15%348
Nov 12, 202426.8426.8426.8426.8426.43-0.42%43
Nov 11, 202427.0027.0026.9526.9526.54-0.16%349
Nov 8, 202427.0027.0027.0027.0026.580.30%201
Nov 7, 202426.9026.9226.8426.9126.500.25%1,095
Nov 6, 202426.8526.8526.8526.8526.430.67%36
Nov 5, 202426.6726.6726.6726.6726.260.35%21
Nov 4, 202426.5726.5726.5726.5726.17-0.44%31
Nov 1, 202426.6926.6926.6926.6926.14-0.01%24
Oct 31, 202426.6926.6926.6926.6926.15-0.20%51
Oct 30, 202426.7526.7526.7526.7526.20-0.07%23
Oct 29, 202426.7326.7726.7326.7726.220.08%972
Oct 28, 202426.7526.7526.7526.7526.200.22%10
Oct 25, 202426.6926.6926.6926.6926.14-0.21%20
Oct 24, 202426.7226.7426.7226.7426.190.22%187
Oct 23, 202426.6726.6826.6726.6826.13-0.36%114
Oct 22, 202426.7826.7826.7826.7826.23-0.01%6
Oct 21, 202426.9726.9726.7826.7826.23-0.34%449
Oct 18, 202426.9026.9026.8626.8726.320.19%568
Oct 17, 202426.8226.8226.8226.8226.27-0.15%5
Oct 16, 202426.8626.8626.8626.8626.310.15%152
Oct 15, 202426.8226.8226.8226.8226.27-0.13%132
Oct 14, 202426.8526.8526.8526.8526.300.07%30
Oct 11, 202426.8426.8426.8426.8426.280.23%4
Oct 10, 202426.7726.7726.7726.7726.230.15%112
Oct 9, 202426.7426.7426.7426.7426.19-0.19%6
Oct 8, 202426.7526.8426.7526.7926.240.33%1,002
Oct 7, 202426.7626.7726.7026.7026.15-0.30%775
Oct 4, 202426.7826.7826.7826.7826.23-199
Oct 3, 202426.7826.7826.7826.7826.23-0.17%5
Oct 2, 202426.8226.8226.8226.8226.27-0.46%6
Oct 1, 202426.9426.9426.9426.9426.26-7
Sep 30, 202426.8826.9426.8726.9426.26-0.06%339
Sep 27, 202426.9527.0626.9526.9626.280.33%4,217